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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.84 | 12.84 | 12.06 | 12.30 | +2.41% | 39.66 | 12.33% |
| 2025-07-21 | 12.01 | 12.01 | 11.83 | 12.01 | +9.98% | 13.33 | 4.27% |
| 2025-07-18 | 10.95 | 11.05 | 10.87 | 10.92 | -0.64% | 4.19 | 1.48% |
| 2025-07-17 | 10.83 | 11.08 | 10.77 | 10.99 | +1.76% | 5.57 | 1.96% |
| 2025-07-16 | 10.83 | 10.89 | 10.72 | 10.80 | +0.28% | 4.44 | 1.58% |
| 2025-07-15 | 10.71 | 10.96 | 10.69 | 10.77 | +1.32% | 7.59 | 2.71% |
| 2025-07-14 | 10.47 | 10.66 | 10.43 | 10.63 | +1.72% | 4.43 | 1.61% |
| 2025-07-11 | 10.48 | 10.53 | 10.37 | 10.45 | -0.29% | 3.20 | 1.18% |
| 2025-07-10 | 10.58 | 10.60 | 10.42 | 10.48 | -0.57% | 2.37 | 0.87% |
| 2025-07-09 | 10.69 | 10.76 | 10.49 | 10.54 | -0.57% | 4.46 | 1.62% |
| 2025-07-08 | 10.22 | 10.70 | 10.20 | 10.60 | +3.62% | 7.10 | 2.60% |
| 2025-07-07 | 10.23 | 10.28 | 10.20 | 10.23 | -0.49% | 1.60 | 0.60% |
| 2025-07-04 | 10.37 | 10.41 | 10.26 | 10.28 | -0.39% | 2.03 | 0.76% |
| 2025-07-03 | 10.28 | 10.34 | 10.21 | 10.32 | +0.39% | 2.01 | 0.75% |
| 2025-07-02 | 10.30 | 10.30 | 10.20 | 10.28 | -0.19% | 1.70 | 0.64% |
| 2025-07-01 | 10.30 | 10.33 | 10.19 | 10.30 | -0.10% | 2.33 | 0.87% |
| 2025-06-30 | 10.27 | 10.34 | 10.23 | 10.31 | +0.39% | 2.49 | 0.93% |
| 2025-06-27 | 10.30 | 10.35 | 10.24 | 10.27 | -0.10% | 2.60 | 0.97% |
| 2025-06-26 | 10.39 | 10.47 | 10.28 | 10.28 | -0.87% | 3.48 | 1.29% |
| 2025-06-25 | 10.32 | 10.44 | 10.32 | 10.37 | +1.07% | 4.17 | 1.55% |