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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.70 | 5.70 | 5.51 | 5.60 | -1.75% | 2.26 | 2.85% |
| 2026-04-20 | 5.47 | 5.87 | 5.44 | 5.70 | +5.17% | 4.79 | 5.96% |
| 2026-04-17 | 5.30 | 5.43 | 5.23 | 5.42 | +1.88% | 2.39 | 3.15% |
| 2026-04-16 | 5.27 | 5.37 | 5.22 | 5.32 | +0.95% | 2.06 | 2.74% |
| 2026-04-15 | 5.27 | 5.29 | 5.22 | 5.27 | +0.19% | 1.34 | 1.80% |
| 2026-04-14 | 5.34 | 5.36 | 5.21 | 5.26 | -1.50% | 2.11 | 2.83% |
| 2026-04-13 | 5.25 | 5.42 | 5.22 | 5.34 | +1.52% | 2.67 | 3.54% |
| 2026-04-10 | 5.24 | 5.35 | 5.22 | 5.26 | +0.77% | 1.81 | 2.41% |
| 2026-04-09 | 5.33 | 5.34 | 5.19 | 5.22 | -2.97% | 1.73 | 2.33% |
| 2026-04-08 | 5.30 | 5.40 | 5.29 | 5.38 | +3.66% | 2.15 | 2.83% |
| 2026-04-07 | 5.20 | 5.25 | 5.10 | 5.19 | -0.19% | 1.67 | 2.27% |
| 2026-04-03 | 5.61 | 5.61 | 5.19 | 5.20 | -6.64% | 2.65 | 3.51% |
| 2026-04-02 | 5.85 | 5.86 | 5.54 | 5.57 | -5.27% | 3.00 | 3.74% |
| 2026-04-01 | 5.88 | 5.95 | 5.83 | 5.88 | +1.73% | 2.14 | 2.57% |
| 2026-03-31 | 5.89 | 5.97 | 5.76 | 5.78 | -2.69% | 2.01 | 2.42% |
| 2026-03-30 | 5.98 | 6.04 | 5.73 | 5.94 | -1.98% | 3.22 | 3.87% |
| 2026-03-27 | 5.92 | 6.11 | 5.89 | 6.06 | +1.00% | 2.58 | 3.01% |
| 2026-03-26 | 6.27 | 6.30 | 5.99 | 6.00 | -5.21% | 4.23 | 4.90% |
| 2026-03-25 | 6.30 | 6.43 | 6.22 | 6.33 | -0.78% | 4.72 | 5.27% |
| 2026-03-24 | 6.12 | 6.40 | 6.12 | 6.38 | +6.87% | 7.84 | 8.78% |