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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.24 | 3.26 | 3.21 | 3.24 | 0.00% | 0.44 | 1.65% |
| 2025-08-18 | 3.22 | 3.25 | 3.19 | 3.24 | +0.62% | 0.52 | 1.97% |
| 2025-08-15 | 3.20 | 3.23 | 3.19 | 3.22 | +0.94% | 0.50 | 1.90% |
| 2025-08-14 | 3.29 | 3.29 | 3.18 | 3.19 | -3.04% | 0.87 | 3.25% |
| 2025-08-13 | 3.36 | 3.37 | 3.29 | 3.29 | -1.79% | 0.72 | 2.62% |
| 2025-08-12 | 3.39 | 3.40 | 3.33 | 3.35 | -0.89% | 0.60 | 2.16% |
| 2025-08-11 | 3.38 | 3.40 | 3.34 | 3.38 | +0.30% | 0.66 | 2.36% |
| 2025-08-08 | 3.43 | 3.43 | 3.34 | 3.37 | -0.88% | 0.55 | 1.97% |
| 2025-08-07 | 3.36 | 3.45 | 3.33 | 3.40 | +1.80% | 1.12 | 3.99% |
| 2025-08-06 | 3.34 | 3.35 | 3.30 | 3.34 | 0.00% | 0.45 | 1.64% |
| 2025-08-05 | 3.33 | 3.35 | 3.30 | 3.34 | +0.60% | 0.43 | 1.58% |
| 2025-08-04 | 3.36 | 3.37 | 3.28 | 3.32 | +1.84% | 0.52 | 1.92% |
| 2025-08-01 | 3.26 | 3.28 | 3.24 | 3.26 | +0.31% | 0.37 | 1.39% |
| 2025-07-31 | 3.35 | 3.36 | 3.25 | 3.25 | -3.27% | 0.74 | 2.72% |
| 2025-07-30 | 3.32 | 3.40 | 3.31 | 3.36 | +1.20% | 0.61 | 2.22% |
| 2025-07-29 | 3.38 | 3.39 | 3.30 | 3.32 | -2.06% | 0.82 | 3.00% |
| 2025-07-28 | 3.39 | 3.42 | 3.35 | 3.39 | 0.00% | 0.46 | 1.66% |
| 2025-07-25 | 3.44 | 3.45 | 3.38 | 3.39 | -1.17% | 0.63 | 2.25% |
| 2025-07-24 | 3.41 | 3.43 | 3.35 | 3.43 | -1.72% | 1.06 | 3.80% |
| 2025-07-23 | 3.51 | 3.63 | 3.47 | 3.49 | +0.29% | 1.32 | 4.54% |