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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.85 | 6.08 | 5.81 | 5.97 | +0.34% | 5.42 | 6.42% |
| 2026-03-20 | 5.76 | 5.98 | 5.68 | 5.95 | +2.76% | 4.64 | 5.58% |
| 2026-03-19 | 5.82 | 5.89 | 5.75 | 5.79 | -1.03% | 2.84 | 3.45% |
| 2026-03-18 | 6.04 | 6.11 | 5.78 | 5.85 | -1.68% | 4.05 | 4.86% |
| 2026-03-17 | 6.13 | 6.28 | 5.95 | 5.95 | -1.98% | 3.43 | 3.96% |
| 2026-03-16 | 6.25 | 6.28 | 6.02 | 6.07 | -2.88% | 3.62 | 4.18% |
| 2026-03-13 | 6.36 | 6.45 | 6.24 | 6.25 | -1.88% | 3.19 | 3.56% |
| 2026-03-12 | 6.41 | 6.54 | 6.29 | 6.37 | -1.24% | 3.56 | 3.94% |
| 2026-03-11 | 6.52 | 6.55 | 6.35 | 6.45 | -0.77% | 3.94 | 4.31% |
| 2026-03-10 | 6.48 | 6.58 | 6.37 | 6.50 | +0.15% | 4.66 | 5.09% |
| 2026-03-09 | 6.28 | 6.50 | 6.24 | 6.49 | +2.04% | 5.45 | 6.03% |
| 2026-03-06 | 6.26 | 6.40 | 6.21 | 6.36 | +1.11% | 3.13 | 3.48% |
| 2026-03-05 | 6.29 | 6.40 | 6.25 | 6.29 | +1.62% | 3.77 | 4.21% |
| 2026-03-04 | 6.08 | 6.30 | 6.02 | 6.19 | +0.32% | 3.66 | 4.18% |
| 2026-03-03 | 6.38 | 6.62 | 6.14 | 6.17 | -3.29% | 4.68 | 5.21% |
| 2026-03-02 | 6.52 | 6.65 | 6.36 | 6.38 | -4.35% | 4.98 | 5.43% |
| 2026-02-27 | 6.66 | 6.82 | 6.58 | 6.67 | +0.45% | 5.24 | 5.53% |
| 2026-02-26 | 6.73 | 6.81 | 6.50 | 6.64 | -1.34% | 4.80 | 5.09% |
| 2026-02-25 | 6.80 | 6.99 | 6.70 | 6.73 | -0.88% | 5.42 | 5.62% |
| 2026-02-24 | 6.65 | 6.88 | 6.56 | 6.79 | +5.43% | 7.01 | 7.32% |