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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.35 | 12.45 | 12.22 | 12.29 | 0.00% | 0.34 | 1.17% |
| 2025-11-19 | 12.65 | 12.70 | 12.25 | 12.29 | -2.38% | 0.44 | 1.52% |
| 2025-11-18 | 12.80 | 12.89 | 12.53 | 12.59 | -2.10% | 0.53 | 1.79% |
| 2025-11-17 | 13.10 | 13.15 | 12.78 | 12.86 | -1.83% | 0.38 | 1.24% |
| 2025-11-14 | 13.06 | 13.29 | 12.98 | 13.10 | +0.15% | 0.37 | 1.18% |
| 2025-11-13 | 13.04 | 13.15 | 12.97 | 13.08 | -0.23% | 0.38 | 1.25% |
| 2025-11-12 | 13.19 | 13.25 | 12.95 | 13.11 | -0.46% | 0.44 | 1.44% |
| 2025-11-11 | 12.92 | 13.27 | 12.89 | 13.17 | +1.94% | 0.80 | 2.59% |
| 2025-11-10 | 13.05 | 13.12 | 12.80 | 12.92 | -1.37% | 0.70 | 2.29% |
| 2025-11-07 | 13.05 | 13.20 | 12.90 | 13.10 | -0.38% | 0.61 | 2.00% |
| 2025-11-06 | 13.24 | 13.36 | 12.91 | 13.15 | -1.65% | 1.05 | 3.38% |
| 2025-11-05 | 12.52 | 13.45 | 12.52 | 13.37 | +5.86% | 1.75 | 5.65% |
| 2025-11-04 | 12.93 | 12.94 | 12.51 | 12.63 | -1.94% | 1.22 | 4.07% |
| 2025-11-03 | 12.12 | 13.22 | 12.07 | 12.88 | +6.18% | 2.52 | 8.33% |
| 2025-10-31 | 11.72 | 12.38 | 11.61 | 12.13 | +3.76% | 1.08 | 3.81% |
| 2025-10-30 | 11.61 | 11.76 | 11.55 | 11.69 | +0.34% | 0.53 | 1.91% |
| 2025-10-29 | 11.67 | 11.75 | 11.55 | 11.65 | -0.26% | 0.41 | 1.48% |
| 2025-10-28 | 11.59 | 11.72 | 11.55 | 11.68 | +0.43% | 0.34 | 1.25% |
| 2025-10-27 | 11.65 | 11.66 | 11.45 | 11.63 | +0.26% | 0.32 | 1.17% |
| 2025-10-24 | 11.61 | 11.67 | 11.54 | 11.60 | 0.00% | 0.24 | 0.88% |