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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.50 | 11.70 | 11.37 | 11.55 | +0.26% | 0.55 | 2.03% |
| 2025-07-22 | 11.51 | 11.66 | 11.38 | 11.52 | +0.26% | 0.64 | 2.37% |
| 2025-07-21 | 11.32 | 11.52 | 11.30 | 11.49 | +0.26% | 0.80 | 2.96% |
| 2025-07-18 | 11.28 | 12.00 | 11.28 | 11.46 | +1.60% | 1.05 | 3.89% |
| 2025-07-17 | 11.38 | 11.40 | 11.23 | 11.28 | -1.31% | 0.52 | 1.95% |
| 2025-07-16 | 11.09 | 11.56 | 11.05 | 11.43 | +3.53% | 0.70 | 2.63% |
| 2025-07-15 | 11.24 | 11.24 | 11.00 | 11.04 | -2.21% | 0.68 | 2.61% |
| 2025-07-14 | 11.10 | 11.34 | 11.06 | 11.29 | +1.71% | 0.42 | 1.59% |
| 2025-07-11 | 11.27 | 11.29 | 11.01 | 11.10 | -1.51% | 0.39 | 1.48% |
| 2025-07-10 | 11.21 | 11.30 | 11.16 | 11.27 | +0.36% | 0.22 | 0.83% |
| 2025-07-09 | 11.27 | 11.35 | 11.20 | 11.23 | +0.18% | 0.26 | 0.97% |
| 2025-07-08 | 11.25 | 11.25 | 11.09 | 11.21 | +0.36% | 0.27 | 1.01% |
| 2025-07-07 | 11.07 | 11.18 | 11.03 | 11.17 | +0.90% | 0.22 | 0.84% |
| 2025-07-04 | 11.21 | 11.33 | 11.04 | 11.07 | -1.60% | 0.31 | 1.18% |
| 2025-07-03 | 11.20 | 11.26 | 11.14 | 11.25 | +0.90% | 0.24 | 0.91% |
| 2025-07-02 | 11.14 | 11.16 | 11.00 | 11.15 | +0.36% | 0.27 | 1.05% |
| 2025-07-01 | 11.05 | 11.30 | 10.99 | 11.11 | +0.45% | 0.45 | 1.71% |
| 2025-06-30 | 10.80 | 11.12 | 10.79 | 11.06 | +2.41% | 0.46 | 1.77% |
| 2025-06-27 | 10.73 | 10.84 | 10.69 | 10.80 | +0.65% | 0.25 | 0.97% |
| 2025-06-26 | 10.80 | 10.84 | 10.71 | 10.73 | -0.74% | 0.28 | 1.09% |