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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.91 | 2.91 | 2.83 | 2.86 | -1.04% | 0.63 | 2.69% |
| 2026-01-15 | 2.93 | 2.95 | 2.89 | 2.89 | -1.70% | 0.55 | 2.31% |
| 2026-01-14 | 2.96 | 2.98 | 2.92 | 2.94 | 0.00% | 0.73 | 3.01% |
| 2026-01-13 | 2.93 | 3.03 | 2.93 | 2.94 | +0.34% | 0.89 | 3.63% |
| 2026-01-12 | 2.94 | 2.95 | 2.92 | 2.93 | -0.34% | 0.54 | 2.23% |
| 2026-01-09 | 2.92 | 2.95 | 2.91 | 2.94 | +0.34% | 0.41 | 1.72% |
| 2026-01-08 | 2.90 | 2.93 | 2.89 | 2.93 | +0.69% | 0.41 | 1.70% |
| 2026-01-07 | 2.96 | 2.96 | 2.89 | 2.91 | -1.36% | 0.61 | 2.53% |
| 2026-01-06 | 2.89 | 2.96 | 2.87 | 2.95 | +2.08% | 0.54 | 2.23% |
| 2026-01-05 | 2.88 | 2.91 | 2.87 | 2.89 | +0.35% | 0.42 | 1.77% |
| 2025-12-31 | 2.91 | 2.92 | 2.84 | 2.88 | -1.03% | 0.44 | 1.87% |
| 2025-12-30 | 2.91 | 2.94 | 2.87 | 2.91 | 0.00% | 0.45 | 1.87% |
| 2025-12-29 | 2.96 | 2.96 | 2.90 | 2.91 | -1.02% | 0.38 | 1.58% |
| 2025-12-26 | 2.98 | 2.99 | 2.93 | 2.94 | -0.34% | 0.51 | 2.11% |
| 2025-12-25 | 2.96 | 2.98 | 2.92 | 2.95 | 0.00% | 0.38 | 1.55% |
| 2025-12-24 | 2.94 | 2.96 | 2.90 | 2.95 | +0.68% | 0.39 | 1.62% |
| 2025-12-23 | 3.02 | 3.04 | 2.90 | 2.93 | -2.33% | 0.53 | 2.17% |
| 2025-12-22 | 2.99 | 3.05 | 2.99 | 3.00 | 0.00% | 0.45 | 1.82% |
| 2025-12-19 | 2.94 | 3.01 | 2.92 | 3.00 | +2.04% | 0.54 | 2.20% |
| 2025-12-18 | 2.88 | 2.98 | 2.87 | 2.94 | +1.73% | 0.63 | 2.60% |