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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.93 | 30.96 | 30.45 | 30.65 | -0.97% | 2.09 | 1.44% |
| 2025-09-16 | 31.10 | 31.28 | 30.63 | 30.95 | -0.78% | 1.81 | 1.24% |
| 2025-09-15 | 31.71 | 31.73 | 31.15 | 31.19 | -1.66% | 2.29 | 1.54% |
| 2025-09-12 | 31.41 | 32.29 | 31.41 | 31.72 | +1.49% | 4.35 | 2.88% |
| 2025-09-11 | 31.08 | 31.29 | 30.28 | 31.25 | +0.16% | 2.92 | 2.00% |
| 2025-09-10 | 31.43 | 31.66 | 30.97 | 31.20 | -0.71% | 2.97 | 2.01% |
| 2025-09-09 | 31.85 | 32.09 | 31.05 | 31.43 | -3.00% | 4.92 | 3.30% |
| 2025-09-08 | 30.05 | 33.02 | 30.04 | 32.40 | +7.94% | 9.98 | 6.54% |
| 2025-09-05 | 29.45 | 30.18 | 29.10 | 30.02 | +1.95% | 1.85 | 1.32% |
| 2025-09-04 | 29.36 | 30.14 | 28.99 | 29.44 | +0.20% | 2.23 | 1.60% |
| 2025-09-03 | 30.08 | 30.24 | 29.23 | 29.38 | -2.01% | 1.89 | 1.34% |
| 2025-09-02 | 30.98 | 31.12 | 29.86 | 29.99 | -3.17% | 4.10 | 2.86% |
| 2025-09-01 | 30.82 | 31.79 | 30.72 | 30.97 | -0.34% | 3.11 | 2.11% |
| 2025-08-29 | 31.21 | 31.72 | 30.75 | 31.08 | -0.59% | 3.26 | 2.21% |
| 2025-08-28 | 31.18 | 31.91 | 30.50 | 31.26 | -1.08% | 4.85 | 3.29% |
| 2025-08-27 | 31.27 | 34.04 | 31.27 | 31.60 | +2.11% | 9.35 | 6.04% |
| 2025-08-26 | 30.83 | 31.61 | 30.62 | 30.95 | +0.13% | 2.93 | 1.99% |
| 2025-08-25 | 30.76 | 31.28 | 30.42 | 30.91 | +0.67% | 3.30 | 2.26% |
| 2025-08-22 | 29.52 | 30.80 | 29.52 | 30.71 | +4.02% | 4.61 | 3.23% |
| 2025-08-21 | 29.79 | 29.91 | 29.43 | 29.52 | -0.91% | 1.83 | 1.30% |