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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.60 | 11.62 | 11.44 | 11.60 | +0.09% | 0.32 | 1.17% |
| 2025-10-22 | 11.46 | 11.66 | 11.41 | 11.59 | +1.22% | 0.35 | 1.29% |
| 2025-10-21 | 11.27 | 11.45 | 11.20 | 11.45 | +1.87% | 0.36 | 1.33% |
| 2025-10-20 | 11.12 | 11.25 | 11.06 | 11.24 | +2.18% | 0.30 | 1.14% |
| 2025-10-17 | 11.13 | 11.20 | 11.00 | 11.00 | -1.35% | 0.26 | 0.99% |
| 2025-10-16 | 11.27 | 11.29 | 11.10 | 11.15 | -1.06% | 0.23 | 0.87% |
| 2025-10-15 | 11.18 | 11.31 | 11.10 | 11.27 | +0.54% | 0.27 | 1.03% |
| 2025-10-14 | 11.29 | 11.36 | 11.16 | 11.21 | -0.09% | 0.39 | 1.46% |
| 2025-10-13 | 11.08 | 11.32 | 10.89 | 11.22 | -0.88% | 0.37 | 1.40% |
| 2025-10-10 | 11.27 | 11.40 | 11.20 | 11.32 | +0.44% | 0.39 | 1.47% |
| 2025-10-09 | 11.39 | 11.39 | 11.13 | 11.27 | -0.35% | 0.34 | 1.30% |
| 2025-09-30 | 11.31 | 11.37 | 11.18 | 11.31 | +0.27% | 0.25 | 0.94% |
| 2025-09-29 | 11.33 | 11.33 | 11.00 | 11.28 | -0.18% | 0.34 | 1.29% |
| 2025-09-26 | 11.12 | 11.41 | 10.95 | 11.30 | +1.07% | 0.42 | 1.57% |
| 2025-09-25 | 11.27 | 11.36 | 11.04 | 11.18 | -0.80% | 0.33 | 1.24% |
| 2025-09-24 | 10.92 | 11.28 | 10.82 | 11.27 | +2.73% | 0.36 | 1.38% |
| 2025-09-23 | 10.96 | 11.03 | 10.63 | 10.97 | +0.09% | 0.41 | 1.61% |
| 2025-09-22 | 11.00 | 11.06 | 10.86 | 10.96 | +0.09% | 0.26 | 1.03% |
| 2025-09-19 | 11.05 | 11.14 | 10.91 | 10.95 | -0.91% | 0.26 | 0.99% |
| 2025-09-18 | 11.27 | 11.30 | 11.01 | 11.05 | -1.78% | 0.36 | 1.38% |