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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.33 | 10.42 | 10.25 | 10.38 | +0.19% | 0.21 | 0.86% |
| 2025-05-26 | 10.29 | 10.43 | 10.24 | 10.36 | +0.19% | 0.18 | 0.72% |
| 2025-05-23 | 10.29 | 10.50 | 10.27 | 10.34 | -0.29% | 0.23 | 0.94% |
| 2025-05-22 | 10.42 | 10.65 | 10.32 | 10.37 | -1.50% | 0.30 | 1.21% |
| 2025-05-21 | 10.62 | 10.66 | 10.42 | 10.53 | -0.75% | 0.24 | 0.97% |
| 2025-05-20 | 10.50 | 10.62 | 10.45 | 10.61 | +0.94% | 0.34 | 1.34% |
| 2025-05-19 | 10.45 | 10.58 | 10.40 | 10.51 | +0.57% | 0.29 | 1.15% |
| 2025-05-16 | 10.38 | 10.53 | 10.33 | 10.45 | +0.86% | 0.26 | 1.04% |
| 2025-05-15 | 10.34 | 10.60 | 10.16 | 10.36 | +0.19% | 0.47 | 1.89% |
| 2025-05-14 | 10.46 | 10.53 | 10.27 | 10.34 | -1.41% | 0.46 | 1.85% |
| 2025-05-13 | 10.55 | 10.66 | 10.47 | 10.49 | -0.19% | 0.40 | 1.60% |
| 2025-05-12 | 10.47 | 10.60 | 10.34 | 10.51 | +0.47% | 0.44 | 1.78% |
| 2025-05-09 | 10.40 | 10.66 | 10.30 | 10.46 | +0.95% | 0.58 | 2.34% |
| 2025-05-08 | 10.20 | 10.38 | 10.13 | 10.36 | +1.55% | 0.31 | 1.25% |
| 2025-05-07 | 10.23 | 10.30 | 10.07 | 10.20 | +0.39% | 0.38 | 1.58% |
| 2025-05-06 | 10.08 | 10.16 | 9.99 | 10.16 | +2.19% | 0.43 | 1.78% |