金发科技 sh.600143
17.70
+0.91%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.69 | 17.23 | 16.34 | 16.77 | -0.71% | 43.63 | 9.99% |
| 2025-08-18 | 17.21 | 17.68 | 16.54 | 16.89 | +0.18% | 67.52 | 15.26% |
| 2025-08-15 | 15.60 | 17.12 | 15.58 | 16.86 | +6.84% | 55.91 | 12.89% |
| 2025-08-14 | 15.21 | 16.56 | 14.90 | 15.78 | +3.68% | 57.87 | 14.31% |
| 2025-08-13 | 14.61 | 15.57 | 14.61 | 15.22 | +2.91% | 46.88 | 11.89% |
| 2025-08-12 | 15.07 | 15.37 | 14.54 | 14.79 | -1.20% | 44.84 | 11.60% |
| 2025-08-11 | 13.81 | 14.97 | 13.70 | 14.97 | +9.99% | 31.99 | 8.51% |
| 2025-08-08 | 13.69 | 14.17 | 13.54 | 13.61 | -1.16% | 24.35 | 6.79% |
| 2025-08-07 | 13.93 | 14.34 | 13.65 | 13.77 | +0.22% | 35.96 | 9.94% |
| 2025-08-06 | 12.83 | 13.85 | 12.83 | 13.74 | +7.18% | 30.05 | 8.65% |
| 2025-08-05 | 12.68 | 13.11 | 12.68 | 12.82 | +1.67% | 18.01 | 5.38% |
| 2025-08-04 | 12.25 | 12.62 | 12.25 | 12.61 | +1.78% | 10.22 | 3.15% |
| 2025-08-01 | 12.58 | 12.68 | 12.32 | 12.39 | -1.90% | 11.49 | 3.56% |
| 2025-07-31 | 12.85 | 13.03 | 12.60 | 12.63 | -2.77% | 15.33 | 4.61% |
| 2025-07-30 | 13.44 | 13.63 | 12.91 | 12.99 | -3.78% | 20.44 | 5.97% |
| 2025-07-29 | 13.44 | 13.76 | 13.21 | 13.50 | -0.37% | 21.86 | 6.24% |
| 2025-07-28 | 13.01 | 13.88 | 12.81 | 13.55 | +6.61% | 28.98 | 8.32% |
| 2025-07-25 | 12.65 | 13.09 | 12.56 | 12.71 | +1.68% | 19.96 | 6.02% |
| 2025-07-24 | 12.82 | 12.82 | 12.42 | 12.50 | -2.19% | 20.59 | 6.33% |
| 2025-07-23 | 12.17 | 13.47 | 11.89 | 12.78 | +3.90% | 35.77 | 10.85% |