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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.12 | 19.15 | 18.53 | 18.53 | -2.58% | 1.26 | 2.84% |
| 2026-04-21 | 18.97 | 19.42 | 18.73 | 19.02 | +0.32% | 1.24 | 2.75% |
| 2026-04-20 | 19.90 | 19.90 | 18.75 | 18.96 | -4.72% | 2.41 | 5.35% |
| 2026-04-17 | 19.55 | 20.33 | 19.32 | 19.90 | +1.02% | 1.99 | 4.26% |
| 2026-04-16 | 19.00 | 19.70 | 18.46 | 19.70 | +4.12% | 2.57 | 5.70% |
| 2026-04-15 | 19.45 | 20.10 | 18.70 | 18.92 | -0.68% | 3.06 | 6.74% |
| 2026-04-14 | 18.90 | 19.27 | 18.20 | 19.05 | +1.93% | 2.38 | 5.36% |
| 2026-04-13 | 17.34 | 19.40 | 17.34 | 18.69 | +5.59% | 3.31 | 7.57% |
| 2026-04-10 | 17.82 | 17.92 | 17.28 | 17.70 | +1.32% | 1.64 | 3.94% |
| 2026-04-09 | 17.14 | 18.00 | 17.13 | 17.47 | +0.34% | 2.32 | 5.60% |
| 2026-04-08 | 16.20 | 17.41 | 16.07 | 17.41 | +9.98% | 1.41 | 3.51% |
| 2026-04-07 | 15.81 | 16.12 | 15.50 | 15.83 | +0.44% | 0.58 | 1.54% |
| 2026-04-03 | 16.75 | 16.75 | 15.71 | 15.76 | -4.19% | 0.74 | 1.95% |
| 2026-04-02 | 17.29 | 17.49 | 16.28 | 16.45 | -3.01% | 0.96 | 2.44% |
| 2026-04-01 | 16.64 | 17.11 | 16.46 | 16.96 | +3.35% | 0.84 | 2.11% |
| 2026-03-31 | 16.45 | 16.99 | 16.33 | 16.41 | -0.36% | 0.79 | 2.02% |
| 2026-03-30 | 16.43 | 17.04 | 16.21 | 16.47 | +0.24% | 1.13 | 2.86% |
| 2026-03-27 | 16.12 | 16.59 | 15.96 | 16.43 | +0.61% | 0.68 | 1.76% |
| 2026-03-26 | 16.45 | 16.50 | 16.15 | 16.33 | +0.31% | 0.92 | 2.39% |
| 2026-03-25 | 15.40 | 16.44 | 15.21 | 16.28 | +6.54% | 1.38 | 3.67% |