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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.55 | 3.63 | 3.46 | 3.51 | -2.50% | 3.93 | 13.50% |
| 2025-06-23 | 3.29 | 3.60 | 3.26 | 3.60 | +10.09% | 2.83 | 9.62% |
| 2025-06-20 | 3.32 | 3.41 | 3.26 | 3.27 | -5.49% | 1.99 | 7.26% |
| 2025-06-19 | 3.41 | 3.65 | 3.30 | 3.46 | -0.86% | 3.45 | 12.08% |
| 2025-06-18 | 3.39 | 3.51 | 3.32 | 3.49 | +3.87% | 2.79 | 9.89% |
| 2025-06-17 | 3.34 | 3.46 | 3.33 | 3.36 | +0.90% | 1.69 | 6.09% |
| 2025-06-16 | 3.30 | 3.39 | 3.30 | 3.33 | -0.89% | 1.86 | 6.76% |
| 2025-06-13 | 3.29 | 3.62 | 3.26 | 3.36 | +2.13% | 3.52 | 12.54% |
| 2025-06-12 | 3.32 | 3.33 | 3.26 | 3.29 | -0.90% | 1.01 | 3.73% |
| 2025-06-11 | 3.33 | 3.37 | 3.30 | 3.32 | 0.00% | 1.43 | 5.21% |
| 2025-06-10 | 3.39 | 3.47 | 3.30 | 3.32 | -2.92% | 2.75 | 9.98% |
| 2025-06-09 | 3.51 | 3.51 | 3.35 | 3.42 | +1.79% | 4.79 | 17.05% |
| 2025-06-06 | 3.06 | 3.36 | 3.04 | 3.36 | +10.16% | 1.83 | 6.75% |
| 2025-06-05 | 3.12 | 3.12 | 3.04 | 3.05 | -1.61% | 0.60 | 2.39% |
| 2025-06-04 | 3.09 | 3.14 | 3.08 | 3.10 | +0.32% | 0.54 | 2.10% |
| 2025-06-03 | 3.04 | 3.13 | 3.04 | 3.09 | +0.65% | 0.48 | 1.89% |
| 2025-05-30 | 3.11 | 3.13 | 3.05 | 3.07 | -1.92% | 0.54 | 2.15% |
| 2025-05-29 | 3.08 | 3.14 | 3.05 | 3.13 | +1.29% | 0.78 | 3.05% |
| 2025-05-28 | 3.26 | 3.26 | 3.08 | 3.09 | -4.63% | 1.14 | 4.41% |
| 2025-05-27 | 3.19 | 3.25 | 3.13 | 3.24 | +1.89% | 0.81 | 3.08% |