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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.64 | 4.03 | 3.62 | 4.03 | +10.11% | 2.98 | 9.22% |
| 2026-03-20 | 3.68 | 3.82 | 3.58 | 3.66 | -3.17% | 4.14 | 13.56% |
| 2026-03-19 | 4.09 | 4.26 | 3.71 | 3.78 | -2.58% | 6.45 | 19.80% |
| 2026-03-18 | 4.02 | 4.06 | 3.77 | 3.88 | -2.76% | 3.94 | 12.34% |
| 2026-03-17 | 3.93 | 4.22 | 3.93 | 3.99 | -3.62% | 5.74 | 17.22% |
| 2026-03-16 | 4.17 | 4.59 | 4.05 | 4.14 | -0.72% | 9.77 | 27.84% |
| 2026-03-13 | 3.91 | 4.33 | 3.84 | 4.17 | +5.84% | 10.46 | 30.27% |
| 2026-03-12 | 3.75 | 3.94 | 3.65 | 3.94 | +10.06% | 6.19 | 19.57% |
| 2026-03-11 | 3.46 | 3.64 | 3.36 | 3.58 | +3.47% | 4.13 | 14.29% |
| 2026-03-10 | 3.39 | 3.51 | 3.32 | 3.46 | -2.26% | 4.37 | 15.42% |
| 2026-03-09 | 3.70 | 3.85 | 3.52 | 3.54 | +1.14% | 5.76 | 18.92% |
| 2026-03-06 | 3.53 | 3.60 | 3.39 | 3.50 | -4.11% | 4.31 | 14.96% |
| 2026-03-05 | 3.33 | 3.65 | 3.25 | 3.65 | +9.94% | 2.72 | 9.53% |
| 2026-03-04 | 3.39 | 3.40 | 3.14 | 3.32 | -3.77% | 2.16 | 7.95% |
| 2026-03-03 | 3.37 | 3.66 | 3.30 | 3.45 | +2.68% | 3.13 | 11.01% |
| 2026-03-02 | 3.33 | 3.47 | 3.27 | 3.36 | +2.75% | 1.75 | 6.33% |
| 2026-02-27 | 3.22 | 3.28 | 3.19 | 3.27 | +1.24% | 0.55 | 2.07% |
| 2026-02-26 | 3.27 | 3.29 | 3.20 | 3.23 | -0.92% | 0.61 | 2.27% |
| 2026-02-25 | 3.25 | 3.32 | 3.24 | 3.26 | +0.31% | 0.80 | 2.97% |
| 2026-02-24 | 3.06 | 3.28 | 3.06 | 3.25 | +5.86% | 1.17 | 4.43% |