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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.85 | 28.98 | 27.62 | 28.81 | +3.45% | 2.48 | 1.88% |
| 2026-04-21 | 27.66 | 27.88 | 27.41 | 27.85 | +0.69% | 1.04 | 0.82% |
| 2026-04-20 | 27.22 | 27.94 | 26.95 | 27.66 | +1.62% | 1.23 | 0.97% |
| 2026-04-17 | 27.31 | 27.53 | 27.16 | 27.22 | -0.84% | 0.84 | 0.67% |
| 2026-04-16 | 27.21 | 27.93 | 27.04 | 27.45 | +0.84% | 1.37 | 1.08% |
| 2026-04-15 | 27.33 | 27.42 | 26.90 | 27.22 | +0.18% | 1.19 | 0.96% |
| 2026-04-14 | 26.55 | 27.25 | 26.50 | 27.17 | +3.03% | 1.61 | 1.29% |
| 2026-04-13 | 26.55 | 26.83 | 26.21 | 26.37 | -0.90% | 1.36 | 1.11% |
| 2026-04-10 | 26.41 | 26.78 | 26.33 | 26.61 | +1.49% | 0.94 | 0.77% |
| 2026-04-09 | 26.95 | 26.95 | 26.16 | 26.22 | -3.18% | 1.40 | 1.15% |
| 2026-04-08 | 26.44 | 27.12 | 26.44 | 27.08 | +4.23% | 1.52 | 1.23% |
| 2026-04-07 | 26.03 | 26.38 | 25.75 | 25.98 | -0.19% | 0.84 | 0.70% |
| 2026-04-03 | 26.61 | 26.71 | 26.03 | 26.03 | -2.62% | 0.93 | 0.77% |
| 2026-04-02 | 26.73 | 27.25 | 26.61 | 26.73 | -0.41% | 1.28 | 1.04% |
| 2026-04-01 | 26.79 | 26.89 | 26.14 | 26.84 | +2.21% | 1.39 | 1.14% |
| 2026-03-31 | 25.85 | 26.60 | 25.85 | 26.26 | +0.81% | 1.35 | 1.12% |
| 2026-03-30 | 25.50 | 26.16 | 25.50 | 26.05 | +1.20% | 0.96 | 0.80% |
| 2026-03-27 | 25.00 | 25.87 | 24.99 | 25.74 | +1.70% | 1.30 | 1.11% |
| 2026-03-26 | 25.68 | 25.99 | 25.14 | 25.31 | -1.90% | 1.14 | 0.97% |
| 2026-03-25 | 26.02 | 26.13 | 25.69 | 25.80 | +0.47% | 1.13 | 0.95% |