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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.30 | 5.35 | 5.12 | 5.20 | -0.19% | 2.30 | 3.12% |
| 2025-09-15 | 5.25 | 5.27 | 5.19 | 5.21 | -0.57% | 1.75 | 2.36% |
| 2025-09-12 | 5.36 | 5.40 | 5.22 | 5.24 | -2.60% | 2.88 | 3.85% |
| 2025-09-11 | 5.40 | 5.41 | 5.27 | 5.38 | -0.92% | 2.51 | 3.32% |
| 2025-09-10 | 5.61 | 5.61 | 5.37 | 5.43 | -3.21% | 2.86 | 3.70% |
| 2025-09-09 | 5.59 | 5.69 | 5.47 | 5.61 | -0.53% | 6.31 | 7.94% |
| 2025-09-08 | 5.16 | 5.64 | 5.15 | 5.64 | +9.94% | 7.96 | 10.12% |
| 2025-09-05 | 4.96 | 5.14 | 4.92 | 5.13 | +3.64% | 2.29 | 3.20% |
| 2025-09-04 | 4.79 | 5.04 | 4.78 | 4.95 | +3.34% | 1.88 | 2.71% |
| 2025-09-03 | 4.84 | 4.87 | 4.79 | 4.79 | -1.24% | 0.65 | 0.95% |
| 2025-09-02 | 4.88 | 4.95 | 4.84 | 4.85 | -0.61% | 0.95 | 1.38% |
| 2025-09-01 | 4.86 | 4.88 | 4.80 | 4.88 | +0.21% | 0.83 | 1.21% |
| 2025-08-29 | 4.89 | 4.92 | 4.86 | 4.87 | -0.41% | 0.78 | 1.13% |
| 2025-08-28 | 4.91 | 4.95 | 4.77 | 4.89 | -0.61% | 1.54 | 2.24% |
| 2025-08-27 | 5.07 | 5.08 | 4.92 | 4.92 | -3.15% | 1.96 | 2.76% |
| 2025-08-26 | 5.06 | 5.11 | 5.03 | 5.08 | -0.20% | 1.13 | 1.57% |
| 2025-08-25 | 5.14 | 5.16 | 5.06 | 5.09 | 0.00% | 1.57 | 2.17% |
| 2025-08-22 | 5.07 | 5.09 | 5.03 | 5.09 | +0.20% | 1.10 | 1.53% |
| 2025-08-21 | 5.06 | 5.10 | 5.03 | 5.08 | +0.20% | 1.16 | 1.62% |
| 2025-08-20 | 5.05 | 5.13 | 5.03 | 5.07 | +0.60% | 1.18 | 1.65% |