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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.50 | 27.66 | 27.22 | 27.63 | +0.35% | 0.71 | 0.55% |
| 2025-10-22 | 27.76 | 27.85 | 27.50 | 27.54 | -0.94% | 0.77 | 0.59% |
| 2025-10-21 | 27.40 | 27.85 | 27.34 | 27.80 | +1.49% | 0.92 | 0.70% |
| 2025-10-20 | 27.46 | 27.61 | 27.28 | 27.39 | +0.61% | 0.61 | 0.47% |
| 2025-10-17 | 27.74 | 27.94 | 27.20 | 27.22 | -1.75% | 1.07 | 0.82% |
| 2025-10-16 | 28.11 | 28.17 | 27.64 | 27.71 | -1.55% | 0.96 | 0.73% |
| 2025-10-15 | 27.80 | 28.16 | 27.51 | 28.15 | +1.79% | 0.96 | 0.72% |
| 2025-10-14 | 28.26 | 28.41 | 27.61 | 27.65 | -2.07% | 1.63 | 1.23% |
| 2025-10-13 | 27.97 | 28.35 | 27.91 | 28.24 | -1.59% | 1.40 | 1.05% |
| 2025-10-10 | 29.03 | 29.04 | 28.61 | 28.69 | -1.07% | 1.28 | 0.94% |
| 2025-10-09 | 28.85 | 29.10 | 28.33 | 29.00 | +0.54% | 1.55 | 1.14% |
| 2025-09-30 | 28.61 | 28.97 | 28.43 | 28.85 | +1.13% | 1.13 | 0.83% |
| 2025-09-29 | 28.44 | 28.57 | 27.98 | 28.53 | +0.58% | 1.05 | 0.78% |
| 2025-09-26 | 28.78 | 28.79 | 28.34 | 28.36 | -2.05% | 1.15 | 0.85% |
| 2025-09-25 | 28.84 | 29.52 | 28.60 | 28.96 | +0.47% | 1.71 | 1.24% |
| 2025-09-24 | 28.39 | 28.83 | 28.26 | 28.82 | +1.54% | 1.55 | 1.15% |
| 2025-09-23 | 29.30 | 29.46 | 27.96 | 28.38 | -3.63% | 3.15 | 2.34% |
| 2025-09-22 | 29.76 | 29.95 | 29.28 | 29.45 | -1.34% | 1.49 | 1.07% |
| 2025-09-19 | 30.14 | 30.35 | 29.71 | 29.85 | -1.48% | 1.72 | 1.22% |
| 2025-09-18 | 30.44 | 31.00 | 29.79 | 30.30 | -1.14% | 2.63 | 1.83% |