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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.17 | 17.22 | 16.82 | 17.00 | -0.70% | 8.27 | 1.85% |
| 2026-04-20 | 17.30 | 17.36 | 17.01 | 17.12 | -0.98% | 9.26 | 2.05% |
| 2026-04-17 | 17.05 | 17.43 | 16.92 | 17.29 | +1.47% | 10.15 | 2.24% |
| 2026-04-16 | 16.96 | 17.10 | 16.90 | 17.04 | +0.83% | 5.66 | 1.26% |
| 2026-04-15 | 17.17 | 17.19 | 16.84 | 16.90 | -1.11% | 6.28 | 1.40% |
| 2026-04-14 | 17.15 | 17.18 | 16.94 | 17.09 | +0.53% | 6.87 | 1.53% |
| 2026-04-13 | 16.70 | 17.05 | 16.67 | 17.00 | +0.59% | 5.57 | 1.25% |
| 2026-04-10 | 16.88 | 17.17 | 16.82 | 16.90 | +1.20% | 7.13 | 1.59% |
| 2026-04-09 | 16.70 | 16.90 | 16.51 | 16.70 | -1.36% | 6.27 | 1.42% |
| 2026-04-08 | 16.28 | 16.93 | 16.27 | 16.93 | +6.34% | 12.31 | 2.80% |
| 2026-04-07 | 15.90 | 15.98 | 15.71 | 15.92 | +0.44% | 4.82 | 1.15% |
| 2026-04-03 | 16.26 | 16.33 | 15.80 | 15.85 | -2.46% | 6.30 | 1.50% |
| 2026-04-02 | 16.81 | 16.82 | 16.21 | 16.25 | -3.85% | 8.77 | 2.02% |
| 2026-04-01 | 17.01 | 17.07 | 16.75 | 16.90 | +1.20% | 7.56 | 1.70% |
| 2026-03-31 | 16.74 | 17.04 | 16.63 | 16.70 | -0.24% | 8.39 | 1.90% |
| 2026-03-30 | 16.78 | 16.88 | 16.39 | 16.74 | -1.59% | 10.44 | 2.38% |
| 2026-03-27 | 16.74 | 17.16 | 16.64 | 17.01 | -0.70% | 9.80 | 2.20% |
| 2026-03-26 | 17.00 | 17.57 | 16.89 | 17.13 | +0.35% | 15.59 | 3.44% |
| 2026-03-25 | 17.07 | 17.44 | 16.91 | 17.07 | -0.47% | 19.15 | 4.24% |
| 2026-03-24 | 17.87 | 17.94 | 16.61 | 17.15 | -2.39% | 28.52 | 6.32% |