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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.13 | 3.18 | 3.11 | 3.18 | +1.92% | 0.63 | 2.44% |
| 2025-05-23 | 3.15 | 3.20 | 3.12 | 3.12 | -0.95% | 0.68 | 2.64% |
| 2025-05-22 | 3.20 | 3.25 | 3.14 | 3.15 | -3.08% | 0.87 | 3.30% |
| 2025-05-21 | 3.29 | 3.33 | 3.22 | 3.25 | -1.52% | 1.07 | 3.97% |
| 2025-05-20 | 3.32 | 3.33 | 3.26 | 3.30 | 0.00% | 1.26 | 4.64% |
| 2025-05-19 | 3.25 | 3.32 | 3.25 | 3.30 | +1.23% | 1.43 | 5.29% |
| 2025-05-16 | 3.23 | 3.27 | 3.15 | 3.26 | +1.88% | 1.34 | 5.06% |
| 2025-05-15 | 3.20 | 3.33 | 3.18 | 3.20 | -1.84% | 1.57 | 5.88% |
| 2025-05-14 | 3.18 | 3.29 | 3.16 | 3.26 | +1.56% | 1.95 | 7.29% |
| 2025-05-13 | 3.18 | 3.23 | 3.13 | 3.21 | +1.26% | 1.72 | 6.57% |
| 2025-05-12 | 3.24 | 3.24 | 3.15 | 3.17 | -2.76% | 1.89 | 7.23% |
| 2025-05-09 | 3.22 | 3.38 | 3.17 | 3.26 | -0.31% | 3.47 | 12.93% |
| 2025-05-08 | 3.30 | 3.53 | 3.22 | 3.27 | +1.87% | 5.31 | 18.94% |
| 2025-05-07 | 2.92 | 3.21 | 2.92 | 3.21 | +9.93% | 2.12 | 8.18% |
| 2025-05-06 | 2.85 | 2.98 | 2.84 | 2.92 | +2.82% | 0.82 | 3.44% |