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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.06 | 5.07 | 5.02 | 5.04 | -0.59% | 0.93 | 1.30% |
| 2025-08-18 | 5.10 | 5.11 | 5.05 | 5.07 | +0.40% | 1.30 | 1.81% |
| 2025-08-15 | 4.92 | 5.08 | 4.91 | 5.05 | +2.23% | 1.20 | 1.68% |
| 2025-08-14 | 5.04 | 5.07 | 4.92 | 4.94 | -1.79% | 1.39 | 1.96% |
| 2025-08-13 | 5.05 | 5.07 | 5.01 | 5.03 | -0.59% | 0.85 | 1.19% |
| 2025-08-12 | 5.05 | 5.07 | 5.01 | 5.06 | -0.20% | 0.83 | 1.17% |
| 2025-08-11 | 5.07 | 5.09 | 5.05 | 5.07 | +0.40% | 0.80 | 1.12% |
| 2025-08-08 | 5.04 | 5.08 | 5.04 | 5.05 | -0.20% | 0.74 | 1.04% |
| 2025-08-07 | 5.11 | 5.13 | 5.05 | 5.06 | -0.98% | 0.97 | 1.35% |
| 2025-08-06 | 5.12 | 5.12 | 5.05 | 5.11 | -0.20% | 0.90 | 1.24% |
| 2025-08-05 | 5.10 | 5.13 | 5.07 | 5.12 | +0.79% | 0.94 | 1.29% |
| 2025-08-04 | 5.06 | 5.09 | 5.02 | 5.08 | -0.20% | 0.85 | 1.18% |
| 2025-08-01 | 5.09 | 5.17 | 5.07 | 5.09 | +0.20% | 0.98 | 1.34% |
| 2025-07-31 | 5.18 | 5.23 | 5.05 | 5.08 | -3.24% | 1.57 | 2.14% |
| 2025-07-30 | 5.37 | 5.37 | 5.23 | 5.25 | -1.87% | 1.63 | 2.15% |
| 2025-07-29 | 5.36 | 5.40 | 5.26 | 5.35 | 0.00% | 1.48 | 1.95% |
| 2025-07-28 | 5.42 | 5.43 | 5.31 | 5.35 | -2.19% | 1.79 | 2.34% |
| 2025-07-25 | 5.64 | 5.66 | 5.46 | 5.47 | -2.32% | 2.10 | 2.66% |
| 2025-07-24 | 5.45 | 5.62 | 5.35 | 5.60 | +2.38% | 3.56 | 4.52% |
| 2025-07-23 | 5.46 | 5.64 | 5.40 | 5.47 | +0.74% | 4.89 | 6.19% |