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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.98 | 19.24 | 18.82 | 19.11 | +0.53% | 10.40 | 2.07% |
| 2026-02-12 | 18.89 | 19.08 | 18.86 | 19.01 | +0.80% | 7.52 | 1.50% |
| 2026-02-11 | 18.86 | 19.04 | 18.69 | 18.86 | +0.05% | 7.94 | 1.59% |
| 2026-02-10 | 18.77 | 18.99 | 18.63 | 18.85 | +0.48% | 9.26 | 1.87% |
| 2026-02-09 | 18.80 | 19.01 | 18.66 | 18.76 | +1.13% | 9.62 | 1.95% |
| 2026-02-06 | 18.11 | 18.89 | 17.97 | 18.55 | +1.53% | 11.09 | 2.27% |
| 2026-02-05 | 18.71 | 18.73 | 18.21 | 18.27 | -2.30% | 7.90 | 1.63% |
| 2026-02-04 | 18.75 | 18.83 | 18.51 | 18.70 | -1.06% | 7.68 | 1.56% |
| 2026-02-03 | 18.56 | 18.90 | 18.36 | 18.90 | +3.17% | 11.11 | 2.26% |
| 2026-02-02 | 19.07 | 19.20 | 18.31 | 18.32 | -4.23% | 15.72 | 3.18% |
| 2026-01-30 | 19.10 | 19.35 | 18.51 | 19.13 | -0.31% | 15.38 | 3.07% |
| 2026-01-29 | 19.34 | 19.77 | 19.16 | 19.19 | -2.34% | 16.09 | 3.15% |
| 2026-01-28 | 19.70 | 19.96 | 19.43 | 19.65 | -2.63% | 19.49 | 3.77% |
| 2026-01-27 | 20.41 | 20.63 | 19.57 | 20.18 | -1.13% | 19.65 | 3.73% |
| 2026-01-26 | 21.24 | 21.81 | 20.29 | 20.41 | -3.91% | 28.95 | 5.25% |
| 2026-01-23 | 21.22 | 21.66 | 21.02 | 21.24 | +0.14% | 26.89 | 4.80% |
| 2026-01-22 | 20.97 | 22.01 | 20.94 | 21.21 | +1.39% | 36.67 | 6.51% |
| 2026-01-21 | 20.40 | 21.10 | 20.31 | 20.92 | +1.36% | 26.63 | 4.85% |
| 2026-01-20 | 20.70 | 21.08 | 20.30 | 20.64 | -0.29% | 22.76 | 4.20% |
| 2026-01-19 | 20.50 | 20.90 | 20.09 | 20.70 | +2.17% | 29.10 | 5.36% |