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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.08 | 3.10 | 3.05 | 3.07 | -0.65% | 0.39 | 1.56% |
| 2025-10-21 | 3.03 | 3.09 | 2.99 | 3.09 | +2.32% | 0.51 | 2.04% |
| 2025-10-20 | 2.94 | 3.02 | 2.94 | 3.02 | +2.72% | 0.52 | 2.12% |
| 2025-10-17 | 2.97 | 3.00 | 2.91 | 2.94 | -1.01% | 0.34 | 1.41% |
| 2025-10-16 | 2.99 | 3.00 | 2.94 | 2.97 | -1.00% | 0.33 | 1.36% |
| 2025-10-15 | 2.95 | 3.01 | 2.95 | 3.00 | +1.35% | 0.38 | 1.53% |
| 2025-10-14 | 2.99 | 3.03 | 2.95 | 2.96 | -1.00% | 0.37 | 1.50% |
| 2025-10-13 | 2.95 | 3.00 | 2.88 | 2.99 | -0.33% | 0.35 | 1.44% |
| 2025-10-10 | 2.98 | 3.04 | 2.95 | 3.00 | +1.01% | 0.51 | 2.07% |
| 2025-10-09 | 2.95 | 3.02 | 2.92 | 2.97 | +1.02% | 0.33 | 1.34% |
| 2025-09-30 | 2.94 | 2.97 | 2.93 | 2.94 | 0.00% | 0.26 | 1.07% |
| 2025-09-29 | 2.91 | 2.96 | 2.82 | 2.94 | +1.38% | 0.39 | 1.65% |
| 2025-09-26 | 2.88 | 2.94 | 2.86 | 2.90 | +0.35% | 0.40 | 1.68% |
| 2025-09-25 | 2.93 | 2.96 | 2.89 | 2.89 | -1.70% | 0.34 | 1.41% |
| 2025-09-24 | 2.90 | 2.94 | 2.88 | 2.94 | +1.38% | 0.33 | 1.37% |
| 2025-09-23 | 2.96 | 3.00 | 2.84 | 2.90 | -2.36% | 0.45 | 1.89% |
| 2025-09-22 | 3.02 | 3.03 | 2.93 | 2.97 | -1.98% | 0.50 | 2.04% |
| 2025-09-19 | 3.04 | 3.08 | 3.01 | 3.03 | -0.98% | 0.39 | 1.57% |
| 2025-09-18 | 3.16 | 3.16 | 3.04 | 3.06 | -3.16% | 0.72 | 2.84% |
| 2025-09-17 | 3.16 | 3.20 | 3.13 | 3.16 | -0.32% | 0.48 | 1.83% |