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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.92 | 4.94 | 4.89 | 4.91 | -0.20% | 0.45 | 0.64% |
| 2025-10-21 | 4.89 | 4.94 | 4.87 | 4.92 | +0.61% | 0.53 | 0.77% |
| 2025-10-20 | 4.90 | 4.94 | 4.87 | 4.89 | +0.41% | 0.57 | 0.81% |
| 2025-10-17 | 4.95 | 4.99 | 4.87 | 4.87 | -1.81% | 0.80 | 1.14% |
| 2025-10-16 | 5.06 | 5.07 | 4.94 | 4.96 | -1.98% | 0.96 | 1.35% |
| 2025-10-15 | 5.02 | 5.09 | 5.01 | 5.06 | +1.20% | 1.01 | 1.41% |
| 2025-10-14 | 4.97 | 5.12 | 4.97 | 5.00 | +0.40% | 1.43 | 2.00% |
| 2025-10-13 | 4.81 | 5.00 | 4.81 | 4.98 | -0.80% | 1.00 | 1.44% |
| 2025-10-10 | 4.99 | 5.08 | 4.97 | 5.02 | +0.20% | 0.94 | 1.32% |
| 2025-10-09 | 4.98 | 5.02 | 4.96 | 5.01 | +0.60% | 1.03 | 1.46% |
| 2025-09-30 | 5.01 | 5.02 | 4.96 | 4.98 | -0.20% | 0.79 | 1.12% |
| 2025-09-29 | 4.95 | 5.00 | 4.88 | 4.99 | +1.01% | 0.84 | 1.19% |
| 2025-09-26 | 4.96 | 5.00 | 4.94 | 4.94 | -1.20% | 0.91 | 1.30% |
| 2025-09-25 | 5.12 | 5.13 | 4.98 | 5.00 | -3.47% | 2.16 | 3.02% |
| 2025-09-24 | 4.92 | 5.30 | 4.90 | 5.18 | +4.86% | 3.06 | 4.25% |
| 2025-09-23 | 4.96 | 4.97 | 4.84 | 4.94 | -0.60% | 1.18 | 1.70% |
| 2025-09-22 | 5.00 | 5.01 | 4.92 | 4.97 | -0.60% | 1.04 | 1.49% |
| 2025-09-19 | 5.02 | 5.04 | 4.96 | 5.00 | -0.40% | 1.26 | 1.77% |
| 2025-09-18 | 5.18 | 5.19 | 4.99 | 5.02 | -3.09% | 2.50 | 3.47% |
| 2025-09-17 | 5.17 | 5.23 | 5.14 | 5.18 | -0.38% | 2.11 | 2.87% |