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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.70 | 15.44 | 14.16 | 15.28 | +3.80% | 1.52 | 4.33% |
| 2026-03-23 | 16.32 | 16.32 | 14.72 | 14.72 | -9.97% | 1.38 | 3.82% |
| 2026-03-20 | 17.28 | 17.33 | 16.25 | 16.35 | -3.31% | 1.26 | 3.19% |
| 2026-03-19 | 17.31 | 17.55 | 16.88 | 16.91 | -2.93% | 2.41 | 5.96% |
| 2026-03-18 | 15.84 | 17.42 | 15.71 | 17.42 | +9.97% | 1.91 | 4.77% |
| 2026-03-17 | 15.75 | 16.36 | 15.60 | 15.84 | +0.89% | 0.65 | 1.72% |
| 2026-03-16 | 15.75 | 15.78 | 15.37 | 15.70 | -0.25% | 0.42 | 1.15% |
| 2026-03-13 | 15.88 | 16.09 | 15.61 | 15.74 | -0.88% | 0.57 | 1.52% |
| 2026-03-12 | 16.11 | 16.29 | 15.71 | 15.88 | -1.06% | 0.76 | 2.01% |
| 2026-03-11 | 16.58 | 16.59 | 15.98 | 16.05 | -3.02% | 0.94 | 2.46% |
| 2026-03-10 | 16.48 | 16.65 | 16.30 | 16.55 | +1.41% | 0.68 | 1.74% |
| 2026-03-09 | 16.00 | 16.40 | 15.70 | 16.32 | +0.99% | 0.97 | 2.56% |
| 2026-03-06 | 15.55 | 16.30 | 15.38 | 16.16 | +3.92% | 1.05 | 2.78% |
| 2026-03-05 | 15.75 | 15.89 | 15.47 | 15.55 | +0.58% | 0.59 | 1.61% |
| 2026-03-04 | 15.27 | 15.96 | 15.18 | 15.46 | +1.31% | 0.65 | 1.78% |
| 2026-03-03 | 15.90 | 16.15 | 15.15 | 15.26 | -4.21% | 0.91 | 2.47% |
| 2026-03-02 | 16.20 | 16.30 | 15.86 | 15.93 | -2.69% | 0.88 | 2.33% |
| 2026-02-27 | 16.48 | 16.74 | 16.31 | 16.37 | -1.44% | 0.72 | 1.85% |
| 2026-02-26 | 16.99 | 17.11 | 16.43 | 16.61 | -1.89% | 1.10 | 2.80% |
| 2026-02-25 | 16.99 | 17.17 | 16.68 | 16.93 | -0.88% | 1.09 | 2.74% |