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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.75 | 19.05 | 18.50 | 18.80 | 0.00% | 10.47 | 2.12% |
| 2025-11-18 | 18.95 | 19.09 | 18.54 | 18.80 | -0.79% | 11.70 | 2.36% |
| 2025-11-17 | 18.55 | 19.20 | 18.54 | 18.95 | +4.70% | 20.74 | 4.15% |
| 2025-11-14 | 18.38 | 18.38 | 18.10 | 18.10 | -2.58% | 9.22 | 1.92% |
| 2025-11-13 | 18.18 | 18.73 | 18.11 | 18.58 | +2.20% | 10.97 | 2.25% |
| 2025-11-12 | 18.92 | 18.98 | 18.11 | 18.18 | -3.76% | 14.36 | 2.97% |
| 2025-11-11 | 19.30 | 19.35 | 18.85 | 18.89 | -1.15% | 10.23 | 2.04% |
| 2025-11-10 | 19.61 | 19.67 | 19.02 | 19.11 | -2.50% | 14.61 | 2.88% |
| 2025-11-07 | 19.44 | 19.96 | 19.20 | 19.60 | +1.24% | 18.45 | 3.57% |
| 2025-11-06 | 19.04 | 19.46 | 18.99 | 19.36 | +2.00% | 13.05 | 2.57% |
| 2025-11-05 | 18.70 | 19.18 | 18.63 | 18.98 | -0.42% | 11.02 | 2.21% |
| 2025-11-04 | 19.62 | 19.63 | 19.00 | 19.06 | -3.74% | 15.95 | 3.16% |
| 2025-11-03 | 20.22 | 20.32 | 19.41 | 19.80 | -1.93% | 18.77 | 3.62% |
| 2025-10-31 | 20.03 | 20.83 | 20.03 | 20.19 | +0.80% | 22.06 | 4.10% |
| 2025-10-30 | 20.72 | 20.77 | 19.91 | 20.03 | -2.86% | 21.48 | 4.03% |
| 2025-10-29 | 20.71 | 20.94 | 20.35 | 20.62 | -0.15% | 22.31 | 4.12% |
| 2025-10-28 | 20.41 | 20.95 | 20.23 | 20.65 | +2.38% | 35.05 | 6.45% |
| 2025-10-27 | 19.99 | 20.55 | 19.99 | 20.17 | +2.39% | 21.77 | 4.08% |
| 2025-10-24 | 19.39 | 19.87 | 19.38 | 19.70 | +2.28% | 15.71 | 3.04% |
| 2025-10-23 | 19.41 | 19.54 | 18.89 | 19.26 | -1.88% | 14.98 | 2.97% |