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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.17 | 5.44 | 5.15 | 5.43 | +4.42% | 3.60 | 4.75% |
| 2025-07-21 | 5.08 | 5.21 | 5.06 | 5.20 | +3.79% | 1.99 | 2.70% |
| 2025-07-18 | 5.08 | 5.12 | 4.97 | 5.01 | -1.57% | 1.31 | 1.83% |
| 2025-07-17 | 5.06 | 5.12 | 5.03 | 5.09 | +1.19% | 1.21 | 1.66% |
| 2025-07-16 | 5.01 | 5.06 | 4.99 | 5.03 | -0.20% | 0.91 | 1.27% |
| 2025-07-15 | 5.14 | 5.17 | 5.03 | 5.04 | -4.18% | 2.34 | 3.23% |
| 2025-07-14 | 5.32 | 5.35 | 5.21 | 5.26 | -1.13% | 1.33 | 1.77% |
| 2025-07-11 | 5.41 | 5.42 | 5.26 | 5.32 | -2.21% | 2.38 | 3.13% |
| 2025-07-10 | 5.27 | 5.56 | 5.25 | 5.44 | +3.23% | 3.72 | 4.81% |
| 2025-07-09 | 5.33 | 5.37 | 5.25 | 5.27 | -2.23% | 2.13 | 2.82% |
| 2025-07-08 | 5.12 | 5.40 | 5.09 | 5.39 | +5.07% | 3.64 | 4.82% |
| 2025-07-07 | 5.15 | 5.25 | 5.10 | 5.13 | -1.91% | 2.16 | 2.92% |
| 2025-07-04 | 5.39 | 5.48 | 5.18 | 5.23 | -1.32% | 3.58 | 4.71% |
| 2025-07-03 | 5.24 | 5.35 | 5.15 | 5.30 | -0.19% | 4.60 | 6.15% |
| 2025-07-02 | 4.92 | 5.31 | 4.89 | 5.31 | +9.94% | 5.10 | 6.96% |
| 2025-07-01 | 4.79 | 4.88 | 4.75 | 4.83 | 0.00% | 1.03 | 1.50% |
| 2025-06-30 | 4.71 | 4.85 | 4.70 | 4.83 | +2.77% | 1.41 | 2.06% |
| 2025-06-27 | 4.69 | 4.73 | 4.68 | 4.70 | +0.21% | 0.38 | 0.57% |
| 2025-06-26 | 4.71 | 4.72 | 4.68 | 4.69 | -0.21% | 0.50 | 0.74% |
| 2025-06-25 | 4.67 | 4.71 | 4.64 | 4.70 | +0.64% | 0.49 | 0.74% |