金煤科技 sh.600844
3.21
+2.56%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.16 | 3.22 | 3.11 | 3.21 | +2.56% | 0.92 | 3.52% |
| 2026-05-21 | 3.30 | 3.33 | 3.11 | 3.13 | -5.72% | 1.26 | 4.76% |
| 2026-05-20 | 3.40 | 3.40 | 3.27 | 3.32 | -2.35% | 1.17 | 4.30% |
| 2026-05-19 | 3.49 | 3.53 | 3.35 | 3.40 | -3.41% | 1.28 | 4.57% |
| 2026-05-18 | 3.51 | 3.53 | 3.41 | 3.52 | +0.57% | 1.31 | 4.59% |
| 2026-05-15 | 3.42 | 3.53 | 3.41 | 3.50 | +2.34% | 1.44 | 5.04% |
| 2026-05-14 | 3.45 | 3.49 | 3.38 | 3.42 | -0.87% | 1.26 | 4.44% |
| 2026-05-13 | 3.47 | 3.54 | 3.44 | 3.45 | -0.86% | 1.32 | 4.59% |
| 2026-05-12 | 3.60 | 3.61 | 3.42 | 3.48 | -3.60% | 1.48 | 5.16% |
| 2026-05-11 | 3.60 | 3.67 | 3.55 | 3.61 | +0.56% | 1.42 | 4.79% |
| 2026-05-08 | 3.65 | 3.65 | 3.56 | 3.59 | -0.83% | 1.34 | 4.54% |
| 2026-05-07 | 3.70 | 3.78 | 3.57 | 3.62 | -4.23% | 2.25 | 7.50% |
| 2026-05-06 | 3.66 | 3.79 | 3.60 | 3.78 | +1.34% | 2.29 | 7.51% |
| 2026-04-30 | 3.62 | 3.84 | 3.60 | 3.73 | +4.19% | 3.23 | 10.53% |
| 2026-04-29 | 3.49 | 3.62 | 3.44 | 3.58 | +2.58% | 2.22 | 7.57% |
| 2026-04-28 | 3.50 | 3.54 | 3.44 | 3.49 | -1.13% | 1.43 | 4.99% |
| 2026-04-27 | 3.47 | 3.54 | 3.30 | 3.53 | 0.00% | 2.15 | 7.66% |
| 2026-04-24 | 3.45 | 3.66 | 3.43 | 3.53 | +0.86% | 3.04 | 10.42% |
| 2026-04-23 | 3.42 | 3.52 | 3.33 | 3.50 | +2.34% | 2.63 | 9.29% |
| 2026-04-22 | 3.46 | 3.47 | 3.40 | 3.42 | -1.16% | 1.08 | 3.83% |