金海通 sh.603061
324.91
+2.98%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 85.53 | 87.14 | 84.44 | 85.45 | +0.41% | 1.12 | 2.16% |
| 2025-11-19 | 86.45 | 87.40 | 85.01 | 85.10 | -2.03% | 1.15 | 2.21% |
| 2025-11-18 | 85.67 | 89.05 | 84.92 | 86.87 | +2.41% | 1.82 | 3.44% |
| 2025-11-17 | 86.24 | 87.03 | 84.46 | 84.82 | -1.50% | 1.37 | 2.63% |
| 2025-11-14 | 87.90 | 88.78 | 85.82 | 86.12 | -2.34% | 1.37 | 2.59% |
| 2025-11-13 | 88.88 | 91.76 | 88.09 | 88.18 | -1.54% | 1.80 | 3.32% |
| 2025-11-12 | 90.14 | 92.27 | 87.67 | 89.55 | -1.66% | 1.56 | 2.86% |
| 2025-11-11 | 91.38 | 94.31 | 90.75 | 91.07 | -0.61% | 2.16 | 3.87% |
| 2025-11-10 | 94.34 | 95.06 | 88.79 | 91.63 | -2.87% | 2.38 | 4.30% |
| 2025-11-07 | 94.65 | 96.44 | 92.98 | 94.33 | +1.46% | 4.12 | 7.16% |
| 2025-11-06 | 85.11 | 92.98 | 85.11 | 92.98 | +10.00% | 3.55 | 6.52% |
| 2025-11-05 | 82.68 | 85.19 | 82.67 | 84.52 | -0.41% | 1.39 | 2.73% |
| 2025-11-04 | 87.90 | 88.52 | 83.99 | 84.87 | -3.25% | 2.06 | 3.98% |
| 2025-11-03 | 90.45 | 90.45 | 85.97 | 87.72 | -4.14% | 3.11 | 5.85% |
| 2025-10-31 | 95.27 | 95.73 | 89.06 | 91.51 | -3.94% | 3.20 | 5.76% |
| 2025-10-30 | 97.82 | 98.63 | 93.69 | 95.26 | -3.06% | 3.77 | 6.46% |
| 2025-10-29 | 98.65 | 99.76 | 94.29 | 98.27 | -2.39% | 4.72 | 8.03% |
| 2025-10-28 | 98.67 | 103.49 | 98.67 | 100.68 | +0.10% | 3.93 | 6.41% |
| 2025-10-27 | 94.03 | 101.03 | 93.36 | 100.58 | +8.63% | 4.27 | 7.21% |
| 2025-10-24 | 91.28 | 94.21 | 91.28 | 92.58 | +1.66% | 2.73 | 4.85% |