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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.36 | 6.47 | 6.04 | 6.10 | -4.69% | 4.34 | 4.96% |
| 2025-11-18 | 6.50 | 6.76 | 6.31 | 6.40 | -1.84% | 3.66 | 3.97% |
| 2025-11-17 | 6.56 | 6.75 | 6.43 | 6.52 | -0.61% | 3.97 | 4.27% |
| 2025-11-14 | 6.60 | 6.80 | 6.41 | 6.56 | +0.15% | 5.31 | 5.69% |
| 2025-11-13 | 6.80 | 6.90 | 6.50 | 6.55 | -5.76% | 7.21 | 7.70% |
| 2025-11-12 | 7.00 | 7.39 | 6.78 | 6.95 | +2.81% | 8.45 | 8.43% |
| 2025-11-11 | 6.80 | 7.00 | 6.60 | 6.76 | +3.52% | 6.36 | 6.61% |
| 2025-11-10 | 6.45 | 6.66 | 6.43 | 6.53 | -0.31% | 5.51 | 5.96% |
| 2025-11-07 | 5.97 | 6.66 | 5.93 | 6.55 | +8.26% | 7.15 | 7.87% |
| 2025-11-06 | 5.94 | 6.18 | 5.94 | 6.05 | +1.85% | 6.09 | 7.10% |
| 2025-11-05 | 5.60 | 6.06 | 5.55 | 5.94 | +4.95% | 7.00 | 8.46% |
| 2025-11-04 | 5.60 | 5.88 | 5.55 | 5.66 | +0.35% | 7.70 | 9.51% |
| 2025-11-03 | 5.41 | 5.78 | 5.41 | 5.64 | +7.43% | 10.09 | 12.49% |
| 2025-10-31 | 5.08 | 5.32 | 5.04 | 5.25 | +2.14% | 3.22 | 4.35% |
| 2025-10-30 | 5.11 | 5.28 | 5.09 | 5.14 | -0.19% | 3.14 | 4.27% |
| 2025-10-29 | 4.92 | 5.19 | 4.88 | 5.15 | +4.89% | 3.00 | 4.18% |
| 2025-10-28 | 4.93 | 4.95 | 4.89 | 4.91 | -0.41% | 0.50 | 0.72% |
| 2025-10-27 | 4.94 | 4.96 | 4.91 | 4.93 | 0.00% | 0.63 | 0.90% |
| 2025-10-24 | 4.96 | 4.98 | 4.92 | 4.93 | -0.40% | 0.49 | 0.70% |
| 2025-10-23 | 4.90 | 4.96 | 4.87 | 4.95 | +0.81% | 0.66 | 0.95% |