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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.97 | 2.98 | 2.85 | 2.89 | -2.36% | 0.67 | 2.84% |
| 2025-12-16 | 3.04 | 3.06 | 2.95 | 2.96 | -2.63% | 0.50 | 2.04% |
| 2025-12-15 | 3.03 | 3.09 | 2.99 | 3.04 | +0.66% | 0.59 | 2.33% |
| 2025-12-12 | 3.09 | 3.10 | 3.00 | 3.02 | -2.27% | 0.66 | 2.64% |
| 2025-12-11 | 3.15 | 3.16 | 3.07 | 3.09 | -1.28% | 0.66 | 2.57% |
| 2025-12-10 | 3.20 | 3.22 | 3.12 | 3.13 | -2.19% | 0.60 | 2.31% |
| 2025-12-09 | 3.27 | 3.30 | 3.20 | 3.20 | -2.14% | 0.60 | 2.26% |
| 2025-12-08 | 3.34 | 3.35 | 3.26 | 3.27 | -1.80% | 0.67 | 2.48% |
| 2025-12-05 | 3.30 | 3.34 | 3.26 | 3.33 | +0.30% | 0.85 | 3.12% |
| 2025-12-04 | 3.42 | 3.45 | 3.29 | 3.32 | -3.49% | 1.80 | 6.53% |
| 2025-12-03 | 3.39 | 3.68 | 3.32 | 3.44 | +1.47% | 2.45 | 8.59% |
| 2025-12-02 | 3.33 | 3.42 | 3.29 | 3.39 | +1.50% | 0.72 | 2.62% |
| 2025-12-01 | 3.34 | 3.39 | 3.31 | 3.34 | 0.00% | 0.46 | 1.68% |
| 2025-11-28 | 3.26 | 3.34 | 3.21 | 3.34 | +2.45% | 0.46 | 1.71% |
| 2025-11-27 | 3.22 | 3.29 | 3.20 | 3.26 | +1.24% | 0.52 | 1.94% |
| 2025-11-26 | 3.22 | 3.29 | 3.20 | 3.22 | 0.00% | 0.52 | 1.93% |
| 2025-11-25 | 3.26 | 3.26 | 3.20 | 3.22 | 0.00% | 0.45 | 1.69% |
| 2025-11-24 | 3.26 | 3.26 | 3.17 | 3.22 | +0.94% | 0.56 | 2.12% |
| 2025-11-21 | 3.37 | 3.40 | 3.18 | 3.19 | -5.62% | 0.86 | 3.19% |
| 2025-11-20 | 3.48 | 3.49 | 3.35 | 3.38 | -0.59% | 0.64 | 2.29% |