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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.46 | 3.50 | 3.39 | 3.46 | -0.29% | 1.50 | 5.30% |
| 2026-04-20 | 3.42 | 3.49 | 3.39 | 3.47 | +0.87% | 1.76 | 6.20% |
| 2026-04-17 | 3.55 | 3.56 | 3.40 | 3.44 | -2.82% | 2.21 | 7.81% |
| 2026-04-16 | 3.61 | 3.62 | 3.47 | 3.54 | -1.94% | 1.98 | 6.82% |
| 2026-04-15 | 3.72 | 3.76 | 3.58 | 3.61 | -5.00% | 3.06 | 10.23% |
| 2026-04-14 | 3.96 | 3.97 | 3.78 | 3.80 | -5.24% | 3.79 | 12.00% |
| 2026-04-13 | 4.09 | 4.11 | 3.73 | 4.01 | +3.08% | 5.19 | 16.20% |
| 2026-04-10 | 3.95 | 4.16 | 3.88 | 3.89 | 0.00% | 5.75 | 17.44% |
| 2026-04-09 | 3.99 | 4.03 | 3.68 | 3.89 | -1.27% | 5.77 | 18.24% |
| 2026-04-08 | 3.87 | 4.00 | 3.87 | 3.94 | -7.73% | 5.70 | 17.67% |
| 2026-04-07 | 3.84 | 4.30 | 3.82 | 4.27 | +6.48% | 6.62 | 19.46% |
| 2026-04-03 | 4.23 | 4.30 | 4.01 | 4.01 | -9.89% | 4.61 | 13.77% |
| 2026-04-02 | 4.25 | 4.77 | 4.17 | 4.45 | +1.60% | 8.58 | 23.32% |
| 2026-04-01 | 4.80 | 4.86 | 4.38 | 4.38 | -10.06% | 7.38 | 20.19% |
| 2026-03-31 | 5.05 | 5.45 | 4.80 | 4.87 | -6.35% | 10.75 | 25.85% |
| 2026-03-30 | 5.49 | 5.49 | 4.98 | 5.20 | +4.21% | 14.88 | 34.17% |
| 2026-03-27 | 4.54 | 4.99 | 4.50 | 4.99 | +9.91% | 4.70 | 11.85% |
| 2026-03-26 | 4.07 | 4.54 | 4.05 | 4.54 | +9.93% | 7.95 | 22.45% |
| 2026-03-25 | 3.90 | 4.15 | 3.85 | 4.13 | +0.24% | 6.04 | 18.28% |
| 2026-03-24 | 4.00 | 4.24 | 3.91 | 4.12 | +2.23% | 7.93 | 23.62% |