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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.64 | 20.09 | 19.43 | 19.63 | +0.15% | 19.61 | 3.77% |
| 2025-10-21 | 19.47 | 19.70 | 19.02 | 19.60 | +0.82% | 19.05 | 3.72% |
| 2025-10-20 | 19.16 | 19.64 | 18.96 | 19.44 | +3.62% | 23.94 | 4.69% |
| 2025-10-17 | 19.61 | 19.77 | 18.75 | 18.76 | -4.33% | 21.61 | 4.28% |
| 2025-10-16 | 20.00 | 20.16 | 19.51 | 19.61 | -3.68% | 19.20 | 3.68% |
| 2025-10-15 | 19.36 | 20.75 | 19.13 | 20.36 | +5.11% | 29.99 | 5.69% |
| 2025-10-14 | 20.60 | 20.88 | 19.27 | 19.37 | -5.00% | 30.78 | 5.82% |
| 2025-10-13 | 19.60 | 20.56 | 19.60 | 20.39 | -4.18% | 28.14 | 5.29% |
| 2025-10-10 | 22.20 | 22.20 | 21.06 | 21.28 | -4.14% | 37.37 | 6.59% |
| 2025-10-09 | 20.99 | 22.39 | 20.58 | 22.20 | +5.76% | 53.32 | 9.42% |
| 2025-09-30 | 20.88 | 21.23 | 20.68 | 20.99 | 0.00% | 32.78 | 5.95% |
| 2025-09-29 | 19.38 | 21.12 | 19.38 | 20.99 | +6.98% | 47.77 | 8.87% |
| 2025-09-26 | 20.20 | 20.40 | 19.58 | 19.62 | -3.96% | 32.28 | 6.24% |
| 2025-09-25 | 20.55 | 21.06 | 20.39 | 20.43 | -1.87% | 33.20 | 6.20% |
| 2025-09-24 | 21.28 | 21.29 | 20.19 | 20.82 | -4.23% | 50.15 | 9.34% |
| 2025-09-23 | 20.79 | 21.98 | 20.74 | 21.74 | +3.33% | 60.69 | 10.90% |
| 2025-09-22 | 19.89 | 21.38 | 19.89 | 21.04 | -2.91% | 61.60 | 11.42% |
| 2025-09-19 | 23.26 | 23.26 | 21.67 | 21.67 | -10.01% | 78.34 | 13.67% |
| 2025-09-18 | 22.64 | 24.08 | 21.81 | 24.08 | +10.00% | 134.95 | 22.17% |
| 2025-09-17 | 19.95 | 21.89 | 19.65 | 21.89 | +10.00% | 72.41 | 13.14% |