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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.72 | 4.79 | 4.68 | 4.75 | +0.63% | 0.46 | 0.67% |
| 2025-05-23 | 4.84 | 4.85 | 4.71 | 4.72 | -2.87% | 0.83 | 1.22% |
| 2025-05-22 | 4.81 | 5.00 | 4.80 | 4.86 | +1.04% | 1.32 | 1.87% |
| 2025-05-21 | 4.83 | 4.84 | 4.79 | 4.81 | -0.21% | 0.29 | 0.43% |
| 2025-05-20 | 4.81 | 4.84 | 4.79 | 4.82 | -0.21% | 0.46 | 0.66% |
| 2025-05-19 | 4.82 | 4.90 | 4.80 | 4.83 | +0.21% | 0.47 | 0.68% |
| 2025-05-16 | 4.79 | 4.84 | 4.78 | 4.82 | +0.42% | 0.46 | 0.66% |
| 2025-05-15 | 4.88 | 4.89 | 4.79 | 4.80 | -1.64% | 0.68 | 0.99% |
| 2025-05-14 | 4.93 | 4.93 | 4.85 | 4.88 | -1.01% | 0.77 | 1.11% |
| 2025-05-13 | 4.90 | 5.05 | 4.85 | 4.93 | +1.23% | 1.05 | 1.49% |
| 2025-05-12 | 4.77 | 4.94 | 4.76 | 4.87 | +2.52% | 1.20 | 1.72% |
| 2025-05-09 | 4.74 | 4.84 | 4.72 | 4.75 | +0.63% | 0.90 | 1.32% |
| 2025-05-08 | 4.74 | 4.74 | 4.69 | 4.72 | -0.21% | 0.58 | 0.86% |
| 2025-05-07 | 4.67 | 4.76 | 4.66 | 4.73 | +2.16% | 0.99 | 1.48% |
| 2025-05-06 | 4.57 | 4.64 | 4.55 | 4.63 | +1.98% | 0.60 | 0.92% |