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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.23 | 11.37 | 11.21 | 11.25 | +0.36% | 0.31 | 1.18% |
| 2025-09-16 | 11.05 | 11.23 | 11.01 | 11.21 | +1.54% | 0.29 | 1.12% |
| 2025-09-15 | 11.12 | 11.12 | 10.98 | 11.04 | -0.72% | 0.22 | 0.85% |
| 2025-09-12 | 11.20 | 11.23 | 11.11 | 11.12 | -0.45% | 0.27 | 1.04% |
| 2025-09-11 | 11.13 | 11.20 | 10.94 | 11.17 | +0.36% | 0.29 | 1.12% |
| 2025-09-10 | 11.11 | 11.22 | 11.08 | 11.13 | -0.09% | 0.18 | 0.68% |
| 2025-09-09 | 11.22 | 11.29 | 11.07 | 11.14 | -0.80% | 0.26 | 0.99% |
| 2025-09-08 | 11.03 | 11.24 | 11.02 | 11.23 | +1.81% | 0.31 | 1.16% |
| 2025-09-05 | 10.96 | 11.12 | 10.85 | 11.03 | +0.55% | 0.39 | 1.49% |
| 2025-09-04 | 10.88 | 11.11 | 10.78 | 10.97 | +0.83% | 0.37 | 1.42% |
| 2025-09-03 | 11.17 | 11.22 | 10.83 | 10.88 | -2.33% | 0.33 | 1.28% |
| 2025-09-02 | 11.22 | 11.23 | 10.86 | 11.14 | -0.80% | 0.52 | 1.98% |
| 2025-09-01 | 11.12 | 11.30 | 10.98 | 11.23 | +1.35% | 0.63 | 2.40% |
| 2025-08-29 | 11.28 | 11.32 | 11.01 | 11.08 | -1.69% | 0.58 | 2.22% |
| 2025-08-28 | 11.26 | 11.51 | 10.92 | 11.27 | -0.53% | 0.76 | 2.88% |
| 2025-08-27 | 11.87 | 11.90 | 11.31 | 11.33 | -4.87% | 1.00 | 3.66% |
| 2025-08-26 | 11.71 | 11.95 | 11.68 | 11.91 | +1.36% | 0.53 | 1.90% |
| 2025-08-25 | 11.82 | 11.96 | 11.70 | 11.75 | -0.59% | 0.66 | 2.38% |
| 2025-08-22 | 11.97 | 12.01 | 11.73 | 11.82 | -1.17% | 0.49 | 1.76% |
| 2025-08-21 | 11.97 | 12.08 | 11.86 | 11.96 | -0.25% | 0.51 | 1.82% |