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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.11 | 3.15 | 3.07 | 3.07 | -1.92% | 0.45 | 1.75% |
| 2026-02-12 | 3.24 | 3.24 | 3.12 | 3.13 | -3.40% | 0.60 | 2.30% |
| 2026-02-11 | 3.19 | 3.27 | 3.17 | 3.24 | +0.93% | 0.54 | 2.02% |
| 2026-02-10 | 3.18 | 3.23 | 3.16 | 3.21 | +0.94% | 0.52 | 1.97% |
| 2026-02-09 | 3.17 | 3.20 | 3.14 | 3.18 | +0.95% | 0.45 | 1.74% |
| 2026-02-06 | 3.10 | 3.17 | 3.07 | 3.15 | +1.29% | 0.44 | 1.70% |
| 2026-02-05 | 3.15 | 3.19 | 3.10 | 3.11 | -1.27% | 0.43 | 1.65% |
| 2026-02-04 | 3.11 | 3.16 | 3.09 | 3.15 | +1.29% | 0.42 | 1.61% |
| 2026-02-03 | 3.11 | 3.15 | 3.06 | 3.11 | +0.97% | 0.49 | 1.94% |
| 2026-02-02 | 3.23 | 3.23 | 3.07 | 3.08 | -4.64% | 0.74 | 2.86% |
| 2026-01-30 | 3.18 | 3.26 | 3.12 | 3.23 | +1.25% | 0.81 | 3.10% |
| 2026-01-29 | 3.22 | 3.26 | 3.17 | 3.19 | -1.24% | 0.65 | 2.45% |
| 2026-01-28 | 3.19 | 3.26 | 3.15 | 3.23 | +1.25% | 0.99 | 3.71% |
| 2026-01-27 | 3.19 | 3.21 | 3.10 | 3.19 | 0.00% | 0.91 | 3.50% |
| 2026-01-26 | 3.18 | 3.28 | 3.13 | 3.19 | +1.27% | 1.52 | 5.82% |
| 2026-01-23 | 3.03 | 3.15 | 3.02 | 3.15 | +4.30% | 0.82 | 3.26% |
| 2026-01-22 | 2.94 | 3.03 | 2.93 | 3.02 | +2.72% | 0.71 | 2.89% |
| 2026-01-21 | 2.95 | 2.95 | 2.90 | 2.94 | -0.34% | 0.43 | 1.79% |
| 2026-01-20 | 2.94 | 2.96 | 2.90 | 2.95 | +0.34% | 0.52 | 2.14% |
| 2026-01-19 | 2.85 | 2.95 | 2.84 | 2.94 | +2.80% | 0.60 | 2.52% |