金海高科 sh.603311
28.74
-8.65%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.89 | 12.00 | 11.79 | 11.99 | +0.50% | 0.44 | 1.58% |
| 2025-08-19 | 11.75 | 11.94 | 11.68 | 11.93 | +1.45% | 0.56 | 2.00% |
| 2025-08-18 | 11.85 | 12.10 | 11.76 | 11.76 | -0.25% | 0.59 | 2.12% |
| 2025-08-15 | 11.62 | 11.87 | 11.60 | 11.79 | +1.46% | 0.47 | 1.71% |
| 2025-08-14 | 11.99 | 12.03 | 11.61 | 11.62 | -2.92% | 0.44 | 1.58% |
| 2025-08-13 | 12.10 | 12.18 | 11.94 | 11.97 | -0.66% | 0.43 | 1.50% |
| 2025-08-12 | 12.07 | 12.25 | 11.95 | 12.05 | -0.17% | 0.42 | 1.47% |
| 2025-08-11 | 11.90 | 12.10 | 11.79 | 12.07 | +1.51% | 0.46 | 1.61% |
| 2025-08-08 | 11.83 | 11.90 | 11.69 | 11.89 | +0.93% | 0.30 | 1.09% |
| 2025-08-07 | 11.96 | 11.96 | 11.76 | 11.78 | -0.76% | 0.33 | 1.19% |
| 2025-08-06 | 11.88 | 11.90 | 11.76 | 11.87 | +0.25% | 0.39 | 1.39% |
| 2025-08-05 | 11.80 | 11.87 | 11.71 | 11.84 | +1.28% | 0.45 | 1.63% |
| 2025-08-04 | 11.57 | 11.73 | 11.46 | 11.69 | +1.12% | 0.42 | 1.51% |
| 2025-08-01 | 11.46 | 11.57 | 11.39 | 11.56 | +1.40% | 0.44 | 1.61% |
| 2025-07-31 | 11.64 | 11.67 | 11.34 | 11.40 | -1.89% | 0.49 | 1.81% |
| 2025-07-30 | 11.57 | 11.72 | 11.52 | 11.62 | -0.26% | 0.39 | 1.41% |
| 2025-07-29 | 11.71 | 11.78 | 11.53 | 11.65 | -0.09% | 0.45 | 1.66% |
| 2025-07-28 | 11.72 | 12.00 | 11.65 | 11.66 | -0.34% | 0.59 | 2.15% |
| 2025-07-25 | 11.60 | 11.73 | 11.50 | 11.70 | +0.78% | 0.66 | 2.39% |
| 2025-07-24 | 11.60 | 11.76 | 11.57 | 11.61 | +0.52% | 0.72 | 2.61% |