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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.58 | 5.70 | 5.37 | 5.58 | -1.06% | 2.65 | 3.39% |
| 2025-12-16 | 5.87 | 5.97 | 5.51 | 5.64 | -5.69% | 4.43 | 5.50% |
| 2025-12-15 | 5.82 | 6.22 | 5.81 | 5.98 | +2.93% | 4.96 | 5.80% |
| 2025-12-12 | 5.96 | 6.19 | 5.78 | 5.81 | -0.68% | 5.63 | 6.67% |
| 2025-12-11 | 5.56 | 6.08 | 5.52 | 5.85 | +5.79% | 8.24 | 9.84% |
| 2025-12-10 | 5.69 | 5.73 | 5.51 | 5.53 | -2.81% | 1.86 | 2.36% |
| 2025-12-09 | 5.90 | 5.94 | 5.60 | 5.69 | -4.37% | 2.67 | 3.31% |
| 2025-12-08 | 5.74 | 6.12 | 5.71 | 5.95 | +4.39% | 3.91 | 4.67% |
| 2025-12-05 | 5.73 | 5.74 | 5.59 | 5.70 | 0.00% | 1.10 | 1.36% |
| 2025-12-04 | 5.72 | 5.84 | 5.67 | 5.70 | -0.35% | 1.60 | 1.97% |
| 2025-12-03 | 5.73 | 5.82 | 5.67 | 5.72 | -0.17% | 1.53 | 1.89% |
| 2025-12-02 | 5.69 | 5.76 | 5.56 | 5.73 | 0.00% | 1.88 | 2.35% |
| 2025-12-01 | 5.72 | 5.85 | 5.71 | 5.73 | -0.87% | 1.77 | 2.16% |
| 2025-11-28 | 5.76 | 5.89 | 5.66 | 5.78 | +0.35% | 2.08 | 2.54% |
| 2025-11-27 | 5.66 | 5.80 | 5.59 | 5.76 | +1.23% | 1.74 | 2.15% |
| 2025-11-26 | 5.69 | 5.77 | 5.56 | 5.69 | 0.00% | 2.01 | 2.50% |
| 2025-11-25 | 5.61 | 5.85 | 5.58 | 5.69 | +2.34% | 2.33 | 2.88% |
| 2025-11-24 | 5.83 | 5.87 | 5.52 | 5.56 | -3.64% | 2.35 | 2.95% |
| 2025-11-21 | 5.90 | 6.03 | 5.75 | 5.77 | -3.35% | 2.37 | 2.85% |
| 2025-11-20 | 6.10 | 6.13 | 5.89 | 5.97 | -2.13% | 2.56 | 3.01% |