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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.51 | 3.54 | 3.45 | 3.48 | -1.14% | 0.85 | 2.98% |
| 2025-07-21 | 3.42 | 3.59 | 3.41 | 3.52 | +2.92% | 1.21 | 4.17% |
| 2025-07-18 | 3.42 | 3.44 | 3.39 | 3.42 | +0.29% | 0.41 | 1.45% |
| 2025-07-17 | 3.38 | 3.42 | 3.36 | 3.41 | +0.89% | 0.50 | 1.81% |
| 2025-07-16 | 3.35 | 3.40 | 3.33 | 3.38 | +0.60% | 0.51 | 1.82% |
| 2025-07-15 | 3.46 | 3.48 | 3.34 | 3.36 | -3.45% | 0.90 | 3.25% |
| 2025-07-14 | 3.44 | 3.50 | 3.42 | 3.48 | +0.87% | 0.70 | 2.48% |
| 2025-07-11 | 3.50 | 3.51 | 3.42 | 3.45 | -0.86% | 0.74 | 2.61% |
| 2025-07-10 | 3.44 | 3.51 | 3.39 | 3.48 | +0.87% | 0.95 | 3.34% |
| 2025-07-09 | 3.52 | 3.54 | 3.45 | 3.45 | -2.54% | 1.12 | 3.91% |
| 2025-07-08 | 3.53 | 3.55 | 3.49 | 3.54 | +0.28% | 0.87 | 3.01% |
| 2025-07-07 | 3.49 | 3.54 | 3.46 | 3.53 | +0.86% | 0.83 | 2.88% |
| 2025-07-04 | 3.57 | 3.58 | 3.49 | 3.50 | -2.78% | 1.23 | 4.26% |
| 2025-07-03 | 3.62 | 3.64 | 3.55 | 3.60 | -1.37% | 1.40 | 4.76% |
| 2025-07-02 | 3.52 | 3.73 | 3.49 | 3.65 | +3.40% | 2.74 | 9.20% |
| 2025-07-01 | 3.53 | 3.59 | 3.41 | 3.53 | +0.57% | 1.62 | 5.63% |
| 2025-06-30 | 3.50 | 3.53 | 3.43 | 3.51 | +0.57% | 1.41 | 4.95% |
| 2025-06-27 | 3.55 | 3.60 | 3.48 | 3.49 | -1.69% | 1.87 | 6.46% |
| 2025-06-26 | 3.45 | 3.83 | 3.45 | 3.55 | +1.72% | 3.22 | 10.87% |
| 2025-06-25 | 3.55 | 3.55 | 3.42 | 3.49 | -0.57% | 2.14 | 7.49% |