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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.46 | 3.48 | 3.35 | 3.40 | -1.16% | 0.78 | 2.77% |
| 2025-11-18 | 3.52 | 3.53 | 3.40 | 3.44 | -1.99% | 0.87 | 3.06% |
| 2025-11-17 | 3.47 | 3.53 | 3.45 | 3.51 | +0.86% | 0.76 | 2.66% |
| 2025-11-14 | 3.42 | 3.49 | 3.42 | 3.48 | +1.16% | 0.68 | 2.37% |
| 2025-11-13 | 3.36 | 3.45 | 3.36 | 3.44 | +1.78% | 0.77 | 2.75% |
| 2025-11-12 | 3.40 | 3.41 | 3.34 | 3.38 | -0.29% | 0.58 | 2.11% |
| 2025-11-11 | 3.35 | 3.41 | 3.32 | 3.39 | +1.50% | 0.71 | 2.56% |
| 2025-11-10 | 3.31 | 3.37 | 3.30 | 3.34 | +1.52% | 0.68 | 2.47% |
| 2025-11-07 | 3.24 | 3.31 | 3.23 | 3.29 | +1.86% | 0.65 | 2.40% |
| 2025-11-06 | 3.27 | 3.27 | 3.21 | 3.23 | -0.62% | 0.44 | 1.64% |
| 2025-11-05 | 3.18 | 3.26 | 3.17 | 3.25 | +1.25% | 0.60 | 2.24% |
| 2025-11-04 | 3.20 | 3.24 | 3.19 | 3.21 | +0.94% | 0.74 | 2.82% |
| 2025-11-03 | 3.13 | 3.18 | 3.13 | 3.18 | +1.92% | 0.54 | 2.10% |
| 2025-10-31 | 3.08 | 3.13 | 3.07 | 3.12 | +1.96% | 0.53 | 2.07% |
| 2025-10-30 | 3.10 | 3.12 | 3.05 | 3.06 | -1.29% | 0.36 | 1.41% |
| 2025-10-29 | 3.12 | 3.13 | 3.08 | 3.10 | -0.64% | 0.39 | 1.55% |
| 2025-10-28 | 3.09 | 3.13 | 3.07 | 3.12 | +0.97% | 0.39 | 1.52% |
| 2025-10-27 | 3.06 | 3.11 | 3.05 | 3.09 | +1.31% | 0.46 | 1.82% |
| 2025-10-24 | 3.11 | 3.12 | 3.05 | 3.05 | -2.24% | 0.51 | 2.01% |
| 2025-10-23 | 3.07 | 3.13 | 3.05 | 3.12 | +1.63% | 0.52 | 2.05% |