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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.21 | 17.68 | 17.18 | 17.56 | +2.03% | 8.42 | 1.83% |
| 2025-12-16 | 17.85 | 17.86 | 17.10 | 17.21 | -4.23% | 11.36 | 2.48% |
| 2025-12-15 | 17.79 | 18.27 | 17.71 | 17.97 | +0.39% | 7.79 | 1.65% |
| 2025-12-12 | 17.87 | 17.99 | 17.61 | 17.90 | -0.17% | 8.92 | 1.90% |
| 2025-12-11 | 18.17 | 18.29 | 17.92 | 17.93 | -1.38% | 7.94 | 1.67% |
| 2025-12-10 | 18.30 | 18.30 | 17.96 | 18.18 | -0.76% | 8.64 | 1.81% |
| 2025-12-09 | 18.57 | 18.69 | 18.26 | 18.32 | -1.87% | 8.95 | 1.84% |
| 2025-12-08 | 18.50 | 18.77 | 18.40 | 18.67 | +1.19% | 12.54 | 2.55% |
| 2025-12-05 | 18.09 | 18.49 | 17.95 | 18.45 | +1.54% | 12.23 | 2.53% |
| 2025-12-04 | 18.10 | 18.38 | 17.91 | 18.17 | +1.85% | 13.00 | 2.71% |
| 2025-12-03 | 18.00 | 18.16 | 17.80 | 17.84 | -1.05% | 6.06 | 1.28% |
| 2025-12-02 | 18.43 | 18.50 | 17.96 | 18.03 | -2.49% | 10.22 | 2.14% |
| 2025-12-01 | 18.25 | 18.70 | 18.22 | 18.49 | +1.76% | 13.09 | 2.68% |
| 2025-11-28 | 17.99 | 18.25 | 17.68 | 18.17 | +0.44% | 10.83 | 2.28% |
| 2025-11-27 | 18.11 | 18.50 | 18.05 | 18.09 | 0.00% | 9.67 | 2.01% |
| 2025-11-26 | 18.03 | 18.40 | 17.80 | 18.09 | +0.06% | 9.29 | 1.94% |
| 2025-11-25 | 18.30 | 18.45 | 18.02 | 18.08 | -0.77% | 10.58 | 2.20% |
| 2025-11-24 | 18.27 | 18.40 | 17.48 | 18.22 | +0.33% | 14.56 | 3.08% |
| 2025-11-21 | 18.02 | 18.60 | 17.86 | 18.16 | -0.82% | 13.21 | 2.76% |
| 2025-11-20 | 18.98 | 19.02 | 18.30 | 18.31 | -2.61% | 9.04 | 1.85% |