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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.97 | 10.27 | 9.95 | 10.26 | +3.43% | 3.79 | 1.43% |
| 2025-06-23 | 9.81 | 9.96 | 9.79 | 9.92 | +0.10% | 1.88 | 0.73% |
| 2025-06-20 | 9.95 | 10.10 | 9.88 | 9.91 | -0.30% | 1.72 | 0.67% |
| 2025-06-19 | 10.00 | 10.12 | 9.90 | 9.94 | -0.90% | 2.07 | 0.79% |
| 2025-06-18 | 10.00 | 10.04 | 9.95 | 10.03 | +0.40% | 1.54 | 0.59% |
| 2025-06-17 | 10.07 | 10.07 | 9.94 | 9.99 | -0.88% | 1.87 | 0.71% |
| 2025-06-16 | 9.97 | 10.10 | 9.95 | 10.08 | +0.39% | 1.54 | 0.58% |
| 2025-06-13 | 10.17 | 10.19 | 10.00 | 10.04 | -1.74% | 2.48 | 0.94% |
| 2025-06-12 | 10.29 | 10.38 | 10.16 | 10.22 | -0.19% | 2.20 | 0.82% |
| 2025-06-11 | 10.12 | 10.33 | 10.12 | 10.24 | +1.27% | 2.37 | 0.88% |
| 2025-06-10 | 10.29 | 10.31 | 9.98 | 10.11 | -1.54% | 2.68 | 1.01% |
| 2025-06-09 | 10.24 | 10.35 | 10.22 | 10.27 | +0.29% | 2.28 | 0.84% |
| 2025-06-06 | 10.32 | 10.37 | 10.22 | 10.24 | -0.67% | 1.70 | 0.63% |
| 2025-06-05 | 10.22 | 10.33 | 10.12 | 10.31 | +0.97% | 2.27 | 0.84% |
| 2025-06-04 | 10.10 | 10.27 | 10.10 | 10.21 | +1.08% | 1.76 | 0.66% |
| 2025-06-03 | 10.05 | 10.14 | 10.00 | 10.10 | -0.58% | 1.85 | 0.70% |
| 2025-05-30 | 10.39 | 10.41 | 10.13 | 10.16 | -1.44% | 2.36 | 0.88% |
| 2025-05-29 | 10.13 | 10.39 | 10.13 | 10.31 | +1.46% | 2.39 | 0.88% |
| 2025-05-28 | 10.26 | 10.32 | 10.15 | 10.16 | -0.97% | 1.80 | 0.67% |
| 2025-05-27 | 10.40 | 10.40 | 10.21 | 10.26 | -1.24% | 2.08 | 0.77% |