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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.68 | 12.99 | 12.58 | 12.81 | +1.99% | 0.94 | 3.08% |
| 2025-12-17 | 12.73 | 13.10 | 12.37 | 12.56 | +0.16% | 0.81 | 2.72% |
| 2025-12-16 | 12.96 | 13.04 | 12.51 | 12.54 | -2.79% | 1.33 | 4.42% |
| 2025-12-15 | 11.66 | 12.90 | 11.66 | 12.90 | +9.97% | 0.80 | 2.71% |
| 2025-12-12 | 11.99 | 12.18 | 11.71 | 11.73 | -2.41% | 0.46 | 1.64% |
| 2025-12-11 | 12.14 | 12.42 | 12.01 | 12.02 | -0.17% | 0.57 | 1.99% |
| 2025-12-10 | 11.77 | 12.29 | 11.63 | 12.04 | +2.29% | 0.59 | 2.10% |
| 2025-12-09 | 11.88 | 11.91 | 11.73 | 11.77 | -1.18% | 0.21 | 0.74% |
| 2025-12-08 | 11.93 | 12.04 | 11.84 | 11.91 | -0.08% | 0.21 | 0.74% |
| 2025-12-05 | 11.67 | 11.93 | 11.67 | 11.92 | +1.19% | 0.26 | 0.93% |
| 2025-12-04 | 11.94 | 12.03 | 11.72 | 11.78 | -1.34% | 0.29 | 1.05% |
| 2025-12-03 | 11.99 | 12.05 | 11.86 | 11.94 | -0.58% | 0.17 | 0.61% |
| 2025-12-02 | 12.02 | 12.04 | 11.84 | 12.01 | -0.33% | 0.26 | 0.91% |
| 2025-12-01 | 12.10 | 12.21 | 11.98 | 12.05 | -0.08% | 0.30 | 1.05% |
| 2025-11-28 | 11.99 | 12.06 | 11.82 | 12.06 | +0.33% | 0.25 | 0.88% |
| 2025-11-27 | 11.84 | 12.08 | 11.51 | 12.02 | +1.86% | 0.38 | 1.35% |
| 2025-11-26 | 11.91 | 12.02 | 11.78 | 11.80 | -0.51% | 0.26 | 0.93% |
| 2025-11-25 | 11.86 | 12.01 | 11.82 | 11.86 | +0.68% | 0.26 | 0.94% |
| 2025-11-24 | 11.82 | 12.07 | 11.70 | 11.78 | +0.68% | 0.30 | 1.06% |
| 2025-11-21 | 12.29 | 12.34 | 11.62 | 11.70 | -4.80% | 0.45 | 1.59% |