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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.69 | 31.73 | 30.48 | 30.50 | -2.18% | 2.61 | 1.85% |
| 2026-02-13 | 31.39 | 32.09 | 31.13 | 31.18 | -1.11% | 1.89 | 1.30% |
| 2026-02-12 | 31.66 | 31.95 | 31.30 | 31.53 | +0.22% | 1.63 | 1.12% |
| 2026-02-11 | 32.07 | 32.20 | 31.44 | 31.46 | -2.05% | 1.79 | 1.22% |
| 2026-02-10 | 32.12 | 32.47 | 31.72 | 32.12 | 0.00% | 2.63 | 1.78% |
| 2026-02-09 | 31.60 | 32.44 | 31.26 | 32.12 | +3.31% | 3.69 | 2.52% |
| 2026-02-06 | 31.26 | 31.35 | 30.72 | 31.09 | -0.67% | 1.68 | 1.17% |
| 2026-02-05 | 31.24 | 31.48 | 30.93 | 31.30 | +0.06% | 1.88 | 1.31% |
| 2026-02-04 | 30.74 | 31.46 | 30.40 | 31.28 | +0.97% | 2.59 | 1.77% |
| 2026-02-03 | 30.20 | 31.12 | 30.20 | 30.98 | +3.04% | 2.60 | 1.79% |
| 2026-02-02 | 31.12 | 31.38 | 30.03 | 30.06 | -3.32% | 2.96 | 2.05% |
| 2026-01-30 | 31.77 | 32.34 | 30.91 | 31.10 | -2.80% | 3.29 | 2.22% |
| 2026-01-29 | 30.87 | 33.08 | 30.49 | 31.99 | +3.46% | 6.25 | 4.09% |
| 2026-01-28 | 32.10 | 32.39 | 30.74 | 30.92 | -3.64% | 4.25 | 2.86% |
| 2026-01-27 | 32.34 | 32.88 | 31.32 | 32.09 | +0.21% | 3.87 | 2.56% |
| 2026-01-26 | 32.66 | 33.14 | 31.69 | 32.02 | -1.82% | 3.85 | 2.54% |
| 2026-01-23 | 32.40 | 33.06 | 32.01 | 32.61 | +2.01% | 4.35 | 2.82% |
| 2026-01-22 | 32.28 | 32.74 | 31.73 | 31.97 | -1.50% | 3.59 | 2.36% |
| 2026-01-21 | 31.17 | 33.42 | 31.17 | 32.46 | +2.99% | 5.35 | 3.49% |
| 2026-01-20 | 32.15 | 32.15 | 31.28 | 31.51 | -0.49% | 4.30 | 2.87% |