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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.77 | 10.97 | 10.67 | 10.81 | +1.41% | 0.43 | 1.68% |
| 2025-06-24 | 10.45 | 10.68 | 10.36 | 10.66 | +3.19% | 0.31 | 1.24% |
| 2025-06-23 | 10.22 | 10.38 | 10.07 | 10.33 | +2.08% | 0.24 | 0.98% |
| 2025-06-20 | 10.21 | 10.34 | 10.09 | 10.12 | -0.69% | 0.20 | 0.83% |
| 2025-06-19 | 10.35 | 10.46 | 10.15 | 10.19 | -2.39% | 0.27 | 1.12% |
| 2025-06-18 | 10.50 | 10.54 | 10.10 | 10.44 | -0.38% | 0.23 | 0.92% |
| 2025-06-17 | 10.52 | 10.56 | 10.40 | 10.48 | -0.28% | 0.20 | 0.79% |
| 2025-06-16 | 10.47 | 10.59 | 10.42 | 10.51 | +0.57% | 0.27 | 1.06% |
| 2025-06-13 | 10.65 | 10.65 | 10.42 | 10.45 | -1.86% | 0.26 | 1.02% |
| 2025-06-12 | 10.63 | 10.72 | 10.55 | 10.65 | -0.09% | 0.23 | 0.89% |
| 2025-06-11 | 10.63 | 10.73 | 10.63 | 10.66 | +0.28% | 0.23 | 0.91% |
| 2025-06-10 | 10.74 | 10.75 | 10.48 | 10.63 | -0.92% | 0.28 | 1.11% |
| 2025-06-09 | 10.69 | 10.73 | 10.65 | 10.73 | +0.28% | 0.30 | 1.18% |
| 2025-06-06 | 10.62 | 10.72 | 10.59 | 10.70 | +0.93% | 0.36 | 1.42% |
| 2025-06-05 | 10.69 | 10.75 | 10.56 | 10.60 | -0.46% | 0.28 | 1.12% |
| 2025-06-04 | 10.52 | 10.72 | 10.43 | 10.65 | +1.70% | 0.33 | 1.30% |
| 2025-06-03 | 10.33 | 10.47 | 10.30 | 10.47 | +0.38% | 0.21 | 0.84% |
| 2025-05-30 | 10.55 | 10.59 | 10.34 | 10.43 | -0.94% | 0.30 | 1.20% |
| 2025-05-29 | 10.39 | 10.55 | 10.33 | 10.53 | +1.53% | 0.31 | 1.22% |
| 2025-05-28 | 10.36 | 10.53 | 10.30 | 10.37 | -0.10% | 0.25 | 1.01% |