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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.35 | 10.42 | 10.30 | 10.39 | +0.19% | 2.06 | 0.76% |
| 2025-05-23 | 10.40 | 10.62 | 10.36 | 10.37 | -0.38% | 2.84 | 1.03% |
| 2025-05-22 | 10.53 | 10.61 | 10.40 | 10.41 | -1.59% | 2.94 | 1.07% |
| 2025-05-21 | 10.64 | 10.64 | 10.54 | 10.57 | -0.84% | 2.56 | 0.92% |
| 2025-05-20 | 10.69 | 10.69 | 10.56 | 10.66 | -0.28% | 2.79 | 1.00% |
| 2025-05-19 | 10.88 | 10.89 | 10.57 | 10.69 | -1.55% | 3.82 | 1.37% |
| 2025-05-16 | 10.57 | 11.07 | 10.53 | 10.86 | +2.43% | 6.59 | 2.31% |
| 2025-05-15 | 10.82 | 10.82 | 10.56 | 10.60 | -2.37% | 4.22 | 1.51% |
| 2025-05-14 | 10.84 | 10.97 | 10.78 | 10.86 | -0.09% | 3.85 | 1.35% |
| 2025-05-13 | 11.07 | 11.09 | 10.85 | 10.87 | -0.81% | 3.86 | 1.34% |
| 2025-05-12 | 10.95 | 11.02 | 10.88 | 10.96 | +0.64% | 4.40 | 1.53% |
| 2025-05-09 | 11.01 | 11.02 | 10.75 | 10.89 | -1.52% | 4.77 | 1.67% |
| 2025-05-08 | 10.96 | 11.13 | 10.91 | 11.06 | +0.18% | 5.56 | 1.92% |
| 2025-05-07 | 11.08 | 11.13 | 10.90 | 11.04 | +0.36% | 6.76 | 2.34% |
| 2025-05-06 | 10.92 | 11.00 | 10.81 | 11.00 | +1.46% | 7.10 | 2.48% |