金晶科技 sh.600586
5.46
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.50 | 5.55 | 5.28 | 5.46 | 0.00% | 3.34 | 4.35% |
| 2026-05-21 | 5.58 | 5.96 | 5.44 | 5.46 | -1.09% | 5.08 | 6.26% |
| 2026-05-20 | 5.63 | 5.64 | 5.46 | 5.52 | -2.30% | 1.80 | 2.31% |
| 2026-05-19 | 5.64 | 5.74 | 5.54 | 5.65 | 0.00% | 1.75 | 2.20% |
| 2026-05-18 | 5.48 | 5.68 | 5.41 | 5.65 | +1.80% | 2.07 | 2.61% |
| 2026-05-15 | 5.80 | 5.83 | 5.51 | 5.55 | -4.31% | 3.62 | 4.56% |
| 2026-05-14 | 5.93 | 5.98 | 5.80 | 5.80 | -2.19% | 2.76 | 3.32% |
| 2026-05-13 | 5.83 | 6.09 | 5.76 | 5.93 | +1.02% | 3.87 | 4.58% |
| 2026-05-12 | 5.75 | 5.89 | 5.64 | 5.87 | +2.62% | 3.86 | 4.71% |
| 2026-05-11 | 5.80 | 5.90 | 5.70 | 5.72 | -0.87% | 3.14 | 3.84% |
| 2026-05-08 | 5.84 | 5.85 | 5.73 | 5.77 | -2.20% | 2.55 | 3.12% |
| 2026-05-07 | 5.76 | 5.97 | 5.74 | 5.90 | +2.97% | 3.78 | 4.54% |
| 2026-05-06 | 5.87 | 5.90 | 5.70 | 5.73 | -2.22% | 3.66 | 4.48% |
| 2026-04-30 | 5.56 | 6.01 | 5.54 | 5.86 | +3.17% | 5.08 | 6.14% |
| 2026-04-29 | 5.60 | 5.78 | 5.53 | 5.68 | +2.90% | 3.00 | 3.71% |
| 2026-04-28 | 5.61 | 5.65 | 5.48 | 5.52 | -2.13% | 2.14 | 2.72% |
| 2026-04-27 | 5.31 | 5.67 | 5.27 | 5.64 | +3.30% | 3.26 | 4.18% |
| 2026-04-24 | 5.51 | 5.58 | 5.43 | 5.46 | -1.27% | 1.40 | 1.80% |
| 2026-04-23 | 5.54 | 5.56 | 5.35 | 5.53 | 0.00% | 2.46 | 3.21% |
| 2026-04-22 | 5.53 | 5.76 | 5.50 | 5.53 | -1.25% | 2.47 | 3.12% |