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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.09 | 29.17 | 28.21 | 28.21 | -3.14% | 1.50 | 1.11% |
| 2025-11-19 | 29.65 | 29.71 | 28.99 | 29.12 | -1.77% | 0.99 | 0.71% |
| 2025-11-18 | 29.21 | 30.04 | 29.21 | 29.65 | +0.99% | 1.47 | 1.05% |
| 2025-11-17 | 29.60 | 29.65 | 29.14 | 29.35 | -1.02% | 1.18 | 0.85% |
| 2025-11-14 | 29.10 | 30.30 | 29.10 | 29.66 | +1.26% | 2.12 | 1.50% |
| 2025-11-13 | 29.33 | 29.33 | 28.97 | 29.29 | -0.13% | 1.01 | 0.73% |
| 2025-11-12 | 29.00 | 29.36 | 28.97 | 29.33 | +0.80% | 1.38 | 1.00% |
| 2025-11-11 | 29.12 | 29.22 | 28.84 | 29.09 | -0.37% | 0.74 | 0.54% |
| 2025-11-10 | 28.72 | 29.23 | 28.71 | 29.20 | +1.83% | 1.10 | 0.80% |
| 2025-11-07 | 28.64 | 28.92 | 28.50 | 28.67 | -0.20% | 1.02 | 0.75% |
| 2025-11-06 | 29.06 | 29.10 | 28.67 | 28.73 | -1.27% | 1.27 | 0.93% |
| 2025-11-05 | 29.10 | 29.76 | 29.06 | 29.10 | -0.89% | 1.41 | 1.01% |
| 2025-11-04 | 29.62 | 29.64 | 29.03 | 29.36 | -0.82% | 1.66 | 1.20% |
| 2025-11-03 | 29.19 | 29.70 | 29.19 | 29.61 | +1.81% | 1.85 | 1.33% |
| 2025-10-31 | 28.46 | 29.17 | 28.38 | 29.08 | +1.94% | 1.69 | 1.23% |
| 2025-10-30 | 28.48 | 29.18 | 28.14 | 28.53 | +1.07% | 2.21 | 1.63% |
| 2025-10-29 | 28.26 | 28.28 | 28.00 | 28.23 | -0.03% | 0.91 | 0.68% |
| 2025-10-28 | 27.89 | 28.36 | 27.72 | 28.24 | +1.15% | 1.22 | 0.91% |
| 2025-10-27 | 27.61 | 28.01 | 27.53 | 27.91 | +1.59% | 1.06 | 0.80% |
| 2025-10-24 | 27.64 | 27.96 | 27.43 | 27.48 | -0.56% | 1.02 | 0.77% |