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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.14 | 3.17 | 3.12 | 3.17 | +1.60% | 0.51 | 1.98% |
| 2025-09-15 | 3.14 | 3.16 | 3.10 | 3.12 | -0.64% | 0.37 | 1.43% |
| 2025-09-12 | 3.15 | 3.17 | 3.13 | 3.14 | +0.32% | 0.50 | 1.91% |
| 2025-09-11 | 3.15 | 3.15 | 3.09 | 3.13 | -0.63% | 0.47 | 1.82% |
| 2025-09-10 | 3.13 | 3.15 | 3.11 | 3.15 | +0.64% | 0.42 | 1.63% |
| 2025-09-09 | 3.14 | 3.16 | 3.10 | 3.13 | 0.00% | 0.43 | 1.68% |
| 2025-09-08 | 3.12 | 3.14 | 3.09 | 3.13 | +0.64% | 0.42 | 1.63% |
| 2025-09-05 | 3.11 | 3.12 | 3.04 | 3.11 | +0.32% | 0.37 | 1.46% |
| 2025-09-04 | 3.07 | 3.13 | 3.06 | 3.10 | +0.98% | 0.54 | 2.13% |
| 2025-09-03 | 3.15 | 3.20 | 3.06 | 3.07 | -2.23% | 0.49 | 1.90% |
| 2025-09-02 | 3.12 | 3.19 | 3.08 | 3.14 | +0.64% | 0.68 | 2.64% |
| 2025-09-01 | 3.07 | 3.14 | 3.03 | 3.12 | +1.63% | 0.55 | 2.17% |
| 2025-08-29 | 3.10 | 3.12 | 3.05 | 3.07 | -0.97% | 0.55 | 2.16% |
| 2025-08-28 | 3.16 | 3.18 | 2.99 | 3.10 | -1.59% | 1.06 | 4.19% |
| 2025-08-27 | 3.28 | 3.28 | 3.15 | 3.15 | -3.67% | 0.84 | 3.18% |
| 2025-08-26 | 3.30 | 3.32 | 3.27 | 3.27 | -0.91% | 0.61 | 2.24% |
| 2025-08-25 | 3.33 | 3.34 | 3.28 | 3.30 | -0.90% | 0.64 | 2.35% |
| 2025-08-22 | 3.36 | 3.36 | 3.27 | 3.33 | 0.00% | 0.60 | 2.21% |
| 2025-08-21 | 3.29 | 3.38 | 3.29 | 3.33 | +1.83% | 0.94 | 3.44% |
| 2025-08-20 | 3.23 | 3.28 | 3.21 | 3.27 | +0.93% | 0.52 | 1.95% |