金海高科 sh.603311
31.46
+0.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.99 | 32.99 | 29.99 | 31.46 | +0.83% | 9.82 | 13.23% |
| 2026-05-21 | 28.14 | 31.47 | 28.00 | 31.20 | +9.05% | 10.09 | 14.11% |
| 2026-05-20 | 26.79 | 29.32 | 25.51 | 28.61 | +2.36% | 9.29 | 14.31% |
| 2026-05-19 | 25.98 | 27.95 | 25.98 | 27.95 | +10.00% | 10.43 | 16.25% |
| 2026-05-18 | 24.53 | 25.41 | 22.85 | 25.41 | +10.00% | 5.62 | 9.62% |
| 2026-05-15 | 23.10 | 23.10 | 23.10 | 23.10 | nan% | nan | nan% |
| 2026-05-14 | 23.10 | 23.10 | 23.10 | 23.10 | nan% | nan | nan% |
| 2026-05-13 | 23.10 | 23.10 | 23.10 | 23.10 | nan% | nan | nan% |
| 2026-05-12 | 23.10 | 23.10 | 23.10 | 23.10 | nan% | nan | nan% |
| 2026-05-11 | 23.10 | 23.10 | 23.10 | 23.10 | nan% | nan | nan% |
| 2026-05-08 | 20.91 | 23.10 | 20.69 | 23.10 | +10.00% | 3.53 | 6.54% |
| 2026-05-07 | 20.00 | 21.36 | 19.90 | 21.00 | +5.00% | 2.08 | 4.23% |
| 2026-05-06 | 19.75 | 20.55 | 19.36 | 20.00 | +1.27% | 1.86 | 3.94% |
| 2026-04-30 | 20.00 | 20.65 | 19.70 | 19.75 | -1.59% | 1.84 | 3.88% |
| 2026-04-29 | 19.38 | 20.73 | 19.10 | 20.07 | +3.45% | 2.17 | 4.61% |
| 2026-04-28 | 19.17 | 20.47 | 19.17 | 19.40 | +1.73% | 2.03 | 4.35% |
| 2026-04-27 | 18.64 | 19.45 | 18.50 | 19.07 | +0.79% | 1.24 | 2.76% |
| 2026-04-24 | 18.01 | 19.58 | 17.81 | 18.92 | +3.96% | 1.97 | 4.42% |
| 2026-04-23 | 18.54 | 18.98 | 18.16 | 18.20 | -1.78% | 1.15 | 2.66% |
| 2026-04-22 | 19.12 | 19.15 | 18.53 | 18.53 | -2.58% | 1.26 | 2.84% |