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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.85 | 20.33 | 19.47 | 19.90 | +0.25% | 53.00 | 10.27% |
| 2025-09-15 | 19.48 | 20.50 | 18.95 | 19.85 | +3.71% | 61.04 | 11.87% |
| 2025-09-12 | 17.88 | 19.28 | 17.73 | 19.14 | +7.17% | 59.01 | 12.06% |
| 2025-09-11 | 17.52 | 18.06 | 17.35 | 17.86 | +1.88% | 31.89 | 6.92% |
| 2025-09-10 | 18.01 | 18.29 | 17.45 | 17.53 | -4.26% | 40.05 | 8.69% |
| 2025-09-09 | 18.50 | 19.46 | 18.22 | 18.31 | -2.92% | 57.56 | 11.82% |
| 2025-09-08 | 17.98 | 19.00 | 17.43 | 18.86 | +6.55% | 66.50 | 14.00% |
| 2025-09-05 | 16.56 | 18.15 | 15.70 | 17.70 | +7.27% | 63.12 | 14.29% |
| 2025-09-04 | 16.16 | 16.86 | 15.93 | 16.50 | +2.55% | 47.57 | 11.12% |
| 2025-09-03 | 16.54 | 16.66 | 16.00 | 16.09 | +3.41% | 41.62 | 9.84% |
| 2025-09-02 | 15.82 | 16.07 | 14.92 | 15.56 | -1.64% | 30.47 | 7.61% |
| 2025-09-01 | 16.01 | 16.16 | 15.72 | 15.82 | -1.00% | 13.48 | 3.28% |
| 2025-08-29 | 15.95 | 16.16 | 15.70 | 15.98 | +0.57% | 18.34 | 4.43% |
| 2025-08-28 | 15.66 | 15.89 | 15.30 | 15.89 | +0.82% | 24.79 | 6.11% |
| 2025-08-27 | 16.37 | 16.55 | 15.75 | 15.76 | -3.73% | 29.92 | 7.11% |
| 2025-08-26 | 16.65 | 16.70 | 16.26 | 16.37 | -1.39% | 22.23 | 5.22% |
| 2025-08-25 | 16.30 | 16.72 | 16.16 | 16.60 | +2.15% | 29.38 | 6.86% |
| 2025-08-22 | 15.97 | 16.28 | 15.86 | 16.25 | +1.69% | 24.99 | 5.96% |
| 2025-08-21 | 16.20 | 16.49 | 15.82 | 15.98 | -2.32% | 30.02 | 7.20% |
| 2025-08-20 | 16.65 | 17.10 | 16.16 | 16.36 | -2.44% | 41.36 | 9.60% |