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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.60 | 4.67 | 4.58 | 4.67 | +1.74% | 0.41 | 0.62% |
| 2025-06-23 | 4.59 | 4.61 | 4.56 | 4.59 | -0.65% | 0.39 | 0.60% |
| 2025-06-20 | 4.57 | 4.66 | 4.56 | 4.62 | +1.09% | 0.42 | 0.64% |
| 2025-06-19 | 4.61 | 4.64 | 4.56 | 4.57 | -1.30% | 0.36 | 0.55% |
| 2025-06-18 | 4.69 | 4.70 | 4.63 | 4.63 | -0.86% | 0.24 | 0.36% |
| 2025-06-17 | 4.66 | 4.70 | 4.65 | 4.67 | +0.21% | 0.25 | 0.37% |
| 2025-06-16 | 4.65 | 4.67 | 4.62 | 4.66 | 0.00% | 0.22 | 0.33% |
| 2025-06-13 | 4.71 | 4.71 | 4.64 | 4.66 | -1.48% | 0.49 | 0.73% |
| 2025-06-12 | 4.69 | 4.78 | 4.65 | 4.73 | +1.07% | 0.78 | 1.15% |
| 2025-06-11 | 4.65 | 4.72 | 4.64 | 4.68 | +0.64% | 0.41 | 0.62% |
| 2025-06-10 | 4.72 | 4.75 | 4.60 | 4.65 | -1.48% | 0.70 | 1.05% |
| 2025-06-09 | 4.67 | 4.73 | 4.67 | 4.72 | +0.85% | 0.43 | 0.65% |
| 2025-06-06 | 4.69 | 4.72 | 4.66 | 4.68 | 0.00% | 0.30 | 0.44% |
| 2025-06-05 | 4.70 | 4.73 | 4.66 | 4.68 | -0.85% | 0.40 | 0.60% |
| 2025-06-04 | 4.69 | 4.72 | 4.67 | 4.72 | +1.07% | 0.29 | 0.43% |
| 2025-06-03 | 4.65 | 4.68 | 4.64 | 4.67 | 0.00% | 0.25 | 0.38% |
| 2025-05-30 | 4.71 | 4.72 | 4.66 | 4.67 | -0.85% | 0.31 | 0.46% |
| 2025-05-29 | 4.66 | 4.73 | 4.66 | 4.71 | +1.07% | 0.37 | 0.55% |
| 2025-05-28 | 4.70 | 4.72 | 4.65 | 4.66 | -1.27% | 0.36 | 0.54% |
| 2025-05-27 | 4.72 | 4.75 | 4.69 | 4.72 | -0.63% | 0.35 | 0.52% |