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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.84 | 6.88 | 6.43 | 6.44 | -6.67% | 7.23 | 7.75% |
| 2026-02-12 | 7.15 | 7.27 | 6.83 | 6.90 | -4.96% | 9.32 | 9.43% |
| 2026-02-11 | 7.29 | 7.66 | 7.24 | 7.26 | -2.55% | 12.15 | 11.57% |
| 2026-02-10 | 7.97 | 7.97 | 7.25 | 7.45 | 0.00% | 18.41 | 17.32% |
| 2026-02-09 | 7.45 | 7.45 | 7.45 | 7.45 | +10.04% | 2.14 | 2.02% |
| 2026-02-06 | 6.67 | 6.93 | 6.50 | 6.77 | +1.20% | 7.76 | 8.09% |
| 2026-02-05 | 6.77 | 6.94 | 6.62 | 6.69 | -3.60% | 9.63 | 10.05% |
| 2026-02-04 | 6.50 | 7.04 | 6.43 | 6.94 | +8.44% | 15.89 | 16.54% |
| 2026-02-03 | 5.88 | 6.40 | 5.86 | 6.40 | +9.97% | 6.50 | 7.40% |
| 2026-02-02 | 5.68 | 5.95 | 5.62 | 5.82 | +2.28% | 4.49 | 5.44% |
| 2026-01-30 | 6.10 | 6.16 | 5.54 | 5.69 | -7.33% | 6.99 | 8.59% |
| 2026-01-29 | 6.27 | 6.37 | 6.09 | 6.14 | -2.23% | 4.65 | 5.28% |
| 2026-01-28 | 6.41 | 6.45 | 6.18 | 6.28 | -2.03% | 4.11 | 4.62% |
| 2026-01-27 | 6.38 | 6.49 | 6.01 | 6.41 | -0.62% | 7.21 | 8.12% |
| 2026-01-26 | 6.87 | 6.87 | 6.37 | 6.45 | -3.44% | 10.37 | 11.12% |
| 2026-01-23 | 6.10 | 6.68 | 6.09 | 6.68 | +10.05% | 13.31 | 14.30% |
| 2026-01-22 | 5.75 | 6.09 | 5.75 | 6.07 | +5.20% | 3.43 | 4.05% |
| 2026-01-21 | 5.77 | 5.83 | 5.70 | 5.77 | -0.86% | 1.91 | 2.34% |
| 2026-01-20 | 5.95 | 6.09 | 5.75 | 5.82 | -2.84% | 2.54 | 3.06% |
| 2026-01-19 | 5.70 | 6.08 | 5.66 | 5.99 | +0.67% | 3.14 | 3.74% |