金域医学 sh.603882
26.79
+2.49%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.96 | 29.96 | 29.20 | 29.79 | -0.33% | 2.21 | 1.58% |
| 2025-08-19 | 30.06 | 30.34 | 29.73 | 29.89 | -1.00% | 2.35 | 1.66% |
| 2025-08-18 | 29.40 | 30.38 | 29.40 | 30.19 | +2.92% | 4.14 | 2.91% |
| 2025-08-15 | 28.79 | 29.46 | 28.79 | 29.33 | +1.69% | 2.19 | 1.58% |
| 2025-08-14 | 29.46 | 29.57 | 28.69 | 28.85 | -2.05% | 2.55 | 1.85% |
| 2025-08-13 | 29.52 | 29.66 | 29.13 | 29.45 | -0.07% | 2.19 | 1.57% |
| 2025-08-12 | 29.86 | 30.02 | 29.38 | 29.47 | -1.30% | 1.68 | 1.20% |
| 2025-08-11 | 29.19 | 30.02 | 29.19 | 29.86 | +1.66% | 2.51 | 1.79% |
| 2025-08-08 | 29.77 | 29.79 | 29.10 | 29.37 | -1.60% | 2.77 | 1.99% |
| 2025-08-07 | 29.76 | 31.01 | 29.74 | 29.85 | +0.10% | 4.73 | 3.30% |
| 2025-08-06 | 29.94 | 30.27 | 29.41 | 29.82 | -0.23% | 2.42 | 1.72% |
| 2025-08-05 | 30.01 | 30.52 | 29.57 | 29.89 | -0.29% | 2.60 | 1.83% |
| 2025-08-04 | 30.40 | 30.40 | 29.08 | 29.98 | -1.97% | 3.51 | 2.51% |
| 2025-08-01 | 30.19 | 31.01 | 29.58 | 30.58 | +1.91% | 4.86 | 3.38% |
| 2025-07-31 | 29.56 | 31.08 | 29.48 | 30.01 | +0.62% | 4.74 | 3.31% |
| 2025-07-30 | 29.97 | 30.73 | 29.44 | 29.82 | -1.22% | 3.57 | 2.52% |
| 2025-07-29 | 29.49 | 30.20 | 28.97 | 30.19 | +2.92% | 4.17 | 2.97% |
| 2025-07-28 | 29.65 | 30.31 | 29.24 | 29.33 | -0.46% | 3.64 | 2.59% |
| 2025-07-25 | 30.06 | 30.35 | 29.33 | 29.47 | -0.62% | 4.33 | 3.06% |
| 2025-07-24 | 29.20 | 30.11 | 28.90 | 29.66 | +2.49% | 4.62 | 3.31% |