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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.85 | 28.10 | 26.85 | 27.90 | +3.76% | 3.12 | 2.38% |
| 2025-12-17 | 26.65 | 27.33 | 26.55 | 26.89 | +0.95% | 1.30 | 1.02% |
| 2025-12-16 | 26.69 | 26.91 | 26.58 | 26.64 | -0.44% | 0.72 | 0.57% |
| 2025-12-15 | 27.08 | 27.20 | 26.76 | 26.76 | -1.50% | 0.83 | 0.65% |
| 2025-12-12 | 27.28 | 27.41 | 27.07 | 27.17 | -0.36% | 0.86 | 0.67% |
| 2025-12-11 | 27.73 | 27.86 | 27.25 | 27.26 | -2.10% | 0.86 | 0.66% |
| 2025-12-10 | 27.55 | 27.96 | 27.37 | 27.85 | +1.02% | 0.74 | 0.57% |
| 2025-12-09 | 27.67 | 27.97 | 27.54 | 27.56 | -0.70% | 0.71 | 0.54% |
| 2025-12-08 | 27.98 | 28.03 | 27.73 | 27.76 | -0.63% | 0.89 | 0.67% |
| 2025-12-05 | 27.72 | 27.96 | 27.47 | 27.93 | +0.67% | 0.69 | 0.53% |
| 2025-12-04 | 27.82 | 28.24 | 27.34 | 27.75 | 0.00% | 1.09 | 0.83% |
| 2025-12-03 | 28.32 | 28.37 | 27.71 | 27.75 | -2.03% | 1.17 | 0.88% |
| 2025-12-02 | 28.59 | 28.67 | 28.06 | 28.32 | -0.92% | 1.03 | 0.77% |
| 2025-12-01 | 28.74 | 28.80 | 28.41 | 28.59 | -0.51% | 1.28 | 0.94% |
| 2025-11-28 | 28.50 | 29.25 | 28.50 | 28.73 | +0.92% | 1.96 | 1.43% |
| 2025-11-27 | 28.82 | 29.13 | 28.29 | 28.47 | -2.04% | 1.70 | 1.26% |
| 2025-11-26 | 28.64 | 30.60 | 28.61 | 29.06 | +1.36% | 3.74 | 2.66% |
| 2025-11-25 | 28.50 | 29.44 | 28.40 | 28.67 | +0.61% | 1.54 | 1.12% |
| 2025-11-24 | 28.01 | 28.69 | 27.83 | 28.50 | +1.91% | 1.52 | 1.14% |
| 2025-11-21 | 27.82 | 28.64 | 27.44 | 27.96 | -0.86% | 1.95 | 1.47% |