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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.60 | 17.57 | 16.60 | 17.57 | +10.02% | 32.44 | 7.06% |
| 2026-03-20 | 16.39 | 16.55 | 15.97 | 15.97 | -2.32% | 6.52 | 1.52% |
| 2026-03-19 | 16.88 | 16.88 | 16.30 | 16.35 | -4.55% | 8.17 | 1.88% |
| 2026-03-18 | 17.12 | 17.20 | 16.70 | 17.13 | +0.12% | 7.54 | 1.69% |
| 2026-03-17 | 17.61 | 17.69 | 17.11 | 17.11 | -2.45% | 7.37 | 1.61% |
| 2026-03-16 | 17.76 | 17.77 | 17.37 | 17.54 | -1.57% | 7.03 | 1.52% |
| 2026-03-13 | 18.11 | 18.16 | 17.76 | 17.82 | -2.57% | 8.47 | 1.79% |
| 2026-03-12 | 18.16 | 18.63 | 18.06 | 18.29 | +0.88% | 9.75 | 2.02% |
| 2026-03-11 | 18.45 | 18.50 | 18.12 | 18.13 | -1.63% | 7.97 | 1.66% |
| 2026-03-10 | 18.19 | 18.56 | 18.19 | 18.43 | +1.77% | 9.41 | 1.94% |
| 2026-03-09 | 18.33 | 18.33 | 17.67 | 18.11 | +0.11% | 8.77 | 1.85% |
| 2026-03-06 | 18.06 | 18.20 | 17.95 | 18.09 | +0.11% | 5.42 | 1.14% |
| 2026-03-05 | 17.98 | 18.35 | 17.93 | 18.07 | +2.38% | 8.44 | 1.77% |
| 2026-03-04 | 17.50 | 18.08 | 17.41 | 17.65 | -0.68% | 8.14 | 1.74% |
| 2026-03-03 | 18.66 | 18.99 | 17.71 | 17.77 | -5.33% | 14.93 | 3.11% |
| 2026-03-02 | 18.89 | 19.08 | 18.49 | 18.77 | -2.95% | 14.92 | 3.02% |
| 2026-02-27 | 19.28 | 19.34 | 19.15 | 19.34 | +0.73% | 8.59 | 1.69% |
| 2026-02-26 | 19.30 | 19.38 | 19.06 | 19.20 | -0.72% | 9.70 | 1.92% |
| 2026-02-25 | 19.35 | 19.50 | 19.00 | 19.34 | +0.16% | 11.27 | 2.22% |
| 2026-02-24 | 19.88 | 19.88 | 19.19 | 19.31 | +1.05% | 15.27 | 2.99% |