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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.17 | 6.20 | 5.90 | 5.95 | -2.78% | 3.16 | 3.73% |
| 2026-01-15 | 6.18 | 6.37 | 6.06 | 6.12 | -1.29% | 3.51 | 4.01% |
| 2026-01-14 | 6.31 | 6.49 | 6.10 | 6.20 | -2.05% | 5.33 | 5.97% |
| 2026-01-13 | 6.84 | 6.86 | 6.26 | 6.33 | -5.66% | 8.04 | 8.89% |
| 2026-01-12 | 6.10 | 6.71 | 6.08 | 6.71 | +10.00% | 3.97 | 4.25% |
| 2026-01-09 | 6.13 | 6.23 | 5.99 | 6.10 | +0.16% | 3.03 | 3.50% |
| 2026-01-08 | 5.94 | 6.22 | 5.90 | 6.09 | +1.50% | 3.06 | 3.57% |
| 2026-01-07 | 6.06 | 6.16 | 5.84 | 6.00 | +1.18% | 3.48 | 4.12% |
| 2026-01-06 | 5.62 | 6.07 | 5.60 | 5.93 | +5.14% | 4.29 | 5.20% |
| 2026-01-05 | 5.62 | 5.79 | 5.57 | 5.64 | +0.18% | 3.22 | 4.01% |
| 2025-12-31 | 6.00 | 6.02 | 5.48 | 5.63 | -6.17% | 4.50 | 5.62% |
| 2025-12-30 | 6.13 | 6.16 | 5.91 | 6.00 | -2.76% | 3.09 | 3.64% |
| 2025-12-29 | 6.30 | 6.32 | 6.08 | 6.17 | -2.53% | 3.17 | 3.61% |
| 2025-12-26 | 6.13 | 6.55 | 6.12 | 6.33 | +2.10% | 4.92 | 5.47% |
| 2025-12-25 | 5.80 | 6.30 | 5.74 | 6.20 | +6.90% | 4.94 | 5.71% |
| 2025-12-24 | 5.50 | 5.88 | 5.46 | 5.80 | +3.94% | 4.29 | 5.33% |
| 2025-12-23 | 5.63 | 5.80 | 5.54 | 5.58 | -0.89% | 2.45 | 3.05% |
| 2025-12-22 | 5.64 | 5.69 | 5.54 | 5.63 | +0.90% | 1.91 | 2.40% |
| 2025-12-19 | 5.52 | 5.74 | 5.52 | 5.58 | +1.27% | 1.80 | 2.25% |
| 2025-12-18 | 5.54 | 5.65 | 5.50 | 5.51 | -1.25% | 1.50 | 1.90% |