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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.04 | 17.47 | 16.67 | 17.08 | +1.12% | 1.52 | 3.78% |
| 2026-02-13 | 16.35 | 17.38 | 16.33 | 16.89 | +2.92% | 1.41 | 3.52% |
| 2026-02-12 | 16.49 | 16.76 | 16.28 | 16.41 | -0.79% | 0.85 | 2.19% |
| 2026-02-11 | 16.45 | 17.06 | 16.13 | 16.54 | +0.73% | 1.15 | 2.92% |
| 2026-02-10 | 16.18 | 16.79 | 16.00 | 16.42 | +1.48% | 1.11 | 2.88% |
| 2026-02-09 | 16.06 | 16.18 | 15.85 | 16.18 | +1.31% | 0.71 | 1.87% |
| 2026-02-06 | 15.88 | 16.37 | 15.76 | 15.97 | +0.13% | 0.88 | 2.32% |
| 2026-02-05 | 15.69 | 16.26 | 15.67 | 15.95 | +1.40% | 0.84 | 2.23% |
| 2026-02-04 | 15.98 | 16.18 | 15.54 | 15.73 | -1.87% | 0.91 | 2.45% |
| 2026-02-03 | 16.01 | 16.30 | 15.81 | 16.03 | 0.00% | 0.95 | 2.50% |
| 2026-02-02 | 16.40 | 16.60 | 16.01 | 16.03 | -1.23% | 0.96 | 2.51% |
| 2026-01-30 | 16.12 | 16.42 | 15.86 | 16.23 | -0.18% | 1.38 | 3.62% |
| 2026-01-29 | 15.43 | 16.98 | 15.40 | 16.26 | +4.43% | 2.00 | 5.18% |
| 2026-01-28 | 15.77 | 15.98 | 15.40 | 15.57 | -2.08% | 1.05 | 2.85% |
| 2026-01-27 | 15.85 | 15.96 | 15.19 | 15.90 | -0.25% | 1.21 | 3.30% |
| 2026-01-26 | 15.95 | 16.34 | 15.70 | 15.94 | +0.31% | 1.87 | 4.93% |
| 2026-01-23 | 16.26 | 16.41 | 15.50 | 15.89 | -2.34% | 2.16 | 5.80% |
| 2026-01-22 | 16.46 | 16.46 | 15.77 | 16.27 | -1.15% | 2.63 | 6.91% |
| 2026-01-21 | 15.05 | 16.46 | 14.80 | 16.46 | +10.03% | 1.90 | 5.06% |
| 2026-01-20 | 14.57 | 15.44 | 14.50 | 14.96 | +2.47% | 1.33 | 3.77% |