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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.27 | 15.27 | 14.40 | 14.60 | -4.07% | 1.83 | 5.30% |
| 2026-01-16 | 15.35 | 15.39 | 14.96 | 15.22 | +0.20% | 1.15 | 3.22% |
| 2026-01-15 | 14.54 | 15.80 | 14.44 | 15.19 | +4.47% | 2.80 | 7.74% |
| 2026-01-14 | 14.14 | 14.88 | 14.12 | 14.54 | +2.90% | 2.17 | 6.31% |
| 2026-01-13 | 14.40 | 14.47 | 14.03 | 14.13 | -2.08% | 1.11 | 3.30% |
| 2026-01-12 | 14.78 | 14.78 | 14.30 | 14.43 | -1.84% | 1.40 | 4.10% |
| 2026-01-09 | 14.84 | 14.96 | 14.52 | 14.70 | -0.41% | 1.29 | 3.71% |
| 2026-01-08 | 14.97 | 15.01 | 14.43 | 14.76 | +0.14% | 1.69 | 4.86% |
| 2026-01-07 | 15.00 | 15.00 | 14.36 | 14.74 | -1.54% | 1.83 | 5.31% |
| 2026-01-06 | 15.00 | 15.24 | 14.72 | 14.97 | -0.53% | 1.31 | 3.71% |
| 2026-01-05 | 15.30 | 15.37 | 14.80 | 15.05 | -1.51% | 1.81 | 5.10% |
| 2025-12-31 | 15.61 | 16.05 | 15.22 | 15.28 | -2.18% | 2.60 | 7.07% |
| 2025-12-30 | 16.42 | 16.60 | 15.56 | 15.62 | -5.51% | 3.34 | 8.82% |
| 2025-12-29 | 15.91 | 16.93 | 15.81 | 16.53 | +3.90% | 3.49 | 9.03% |
| 2025-12-26 | 14.80 | 16.15 | 14.79 | 15.91 | +7.86% | 3.72 | 10.17% |
| 2025-12-25 | 14.53 | 15.26 | 14.52 | 14.75 | -0.87% | 3.53 | 10.11% |
| 2025-12-24 | 13.38 | 14.88 | 13.35 | 14.88 | +9.98% | 3.27 | 9.40% |
| 2025-12-23 | 12.86 | 13.68 | 12.86 | 13.53 | +4.24% | 1.43 | 4.53% |
| 2025-12-22 | 12.97 | 13.18 | 12.86 | 12.98 | 0.00% | 0.81 | 2.63% |
| 2025-12-19 | 12.76 | 13.03 | 12.76 | 12.98 | +1.33% | 0.70 | 2.31% |