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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.85 | 20.49 | 19.67 | 20.26 | +2.89% | 30.45 | 5.75% |
| 2026-01-15 | 19.59 | 19.92 | 19.47 | 19.69 | -0.81% | 17.20 | 3.32% |
| 2026-01-14 | 20.09 | 20.49 | 19.68 | 19.85 | -1.59% | 33.47 | 6.32% |
| 2026-01-13 | 21.62 | 21.78 | 20.01 | 20.17 | -6.23% | 46.04 | 8.51% |
| 2026-01-12 | 21.71 | 22.00 | 21.15 | 21.51 | +2.82% | 79.22 | 13.93% |
| 2026-01-09 | 19.33 | 20.92 | 19.33 | 20.92 | +9.99% | 59.48 | 10.94% |
| 2026-01-08 | 18.95 | 19.21 | 18.91 | 19.02 | -0.21% | 13.75 | 2.74% |
| 2026-01-07 | 19.20 | 19.54 | 18.93 | 19.06 | -0.68% | 17.40 | 3.44% |
| 2026-01-06 | 19.21 | 19.41 | 19.07 | 19.19 | +0.10% | 16.91 | 3.34% |
| 2026-01-05 | 19.19 | 19.28 | 18.90 | 19.17 | -1.89% | 19.90 | 3.95% |
| 2025-12-31 | 20.00 | 20.05 | 19.41 | 19.54 | -2.30% | 25.00 | 4.84% |
| 2025-12-30 | 18.87 | 20.42 | 18.74 | 20.00 | +5.10% | 38.57 | 7.45% |
| 2025-12-29 | 18.72 | 19.21 | 18.58 | 19.03 | +1.87% | 20.95 | 4.19% |
| 2025-12-26 | 18.83 | 18.86 | 18.49 | 18.68 | -0.74% | 13.27 | 2.70% |
| 2025-12-25 | 18.50 | 18.98 | 18.38 | 18.82 | +2.01% | 17.56 | 3.56% |
| 2025-12-24 | 18.28 | 18.48 | 18.15 | 18.45 | +1.04% | 9.01 | 1.87% |
| 2025-12-23 | 18.69 | 18.69 | 18.17 | 18.26 | -2.72% | 14.17 | 2.93% |
| 2025-12-22 | 18.24 | 18.95 | 18.16 | 18.77 | +4.86% | 25.78 | 5.25% |
| 2025-12-19 | 17.61 | 18.00 | 17.56 | 17.90 | +2.29% | 10.27 | 2.18% |
| 2025-12-18 | 17.45 | 17.95 | 17.39 | 17.50 | -0.34% | 7.57 | 1.63% |