金海高科(603311)股票行情
金海高科(603311)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 11.46 | 11.56 | 0.16 | 1.40% | 11.39 | 11.57 | 37997 | 4371.63 | 1.61% |
| 2025-07-31 | 11.64 | 11.40 | -0.22 | -1.89% | 11.34 | 11.67 | 42803 | 4910.61 | 1.81% |
| 2025-07-30 | 11.57 | 11.62 | -0.03 | -0.26% | 11.52 | 11.72 | 33327 | 3872.61 | 1.41% |
| 2025-07-29 | 11.71 | 11.65 | -0.01 | -0.09% | 11.53 | 11.78 | 39114 | 4546.53 | 1.66% |
| 2025-07-28 | 11.72 | 11.66 | -0.04 | -0.34% | 11.65 | 12.00 | 50599 | 5942.25 | 2.15% |
| 2025-07-25 | 11.60 | 11.70 | 0.09 | 0.78% | 11.50 | 11.73 | 56456 | 6575.13 | 2.39% |
| 2025-07-24 | 11.60 | 11.61 | 0.06 | 0.52% | 11.57 | 11.76 | 61682 | 7184.38 | 2.61% |
| 2025-07-23 | 11.50 | 11.55 | 0.03 | 0.26% | 11.37 | 11.70 | 47928 | 5531.06 | 2.03% |
| 2025-07-22 | 11.51 | 11.52 | 0.03 | 0.26% | 11.38 | 11.66 | 55836 | 6422.33 | 2.37% |
| 2025-07-21 | 11.32 | 11.49 | 0.03 | 0.26% | 11.30 | 11.52 | 69928 | 8000.42 | 2.96% |
| 2025-07-18 | 11.28 | 11.46 | 0.18 | 1.60% | 11.28 | 12.00 | 91719 | 10521.56 | 3.89% |
| 2025-07-17 | 11.38 | 11.28 | -0.15 | -1.31% | 11.23 | 11.40 | 45920 | 5178.99 | 1.95% |
| 2025-07-16 | 11.09 | 11.43 | 0.39 | 3.53% | 11.05 | 11.56 | 62141 | 7022.09 | 2.63% |
| 2025-07-15 | 11.24 | 11.04 | -0.25 | -2.21% | 11.00 | 11.24 | 61451 | 6813.71 | 2.61% |
| 2025-07-14 | 11.10 | 11.29 | 0.19 | 1.71% | 11.06 | 11.34 | 37525 | 4218.03 | 1.59% |
| 2025-07-11 | 11.27 | 11.10 | -0.17 | -1.51% | 11.01 | 11.29 | 34810 | 3868.51 | 1.48% |
| 2025-07-10 | 11.21 | 11.27 | 0.04 | 0.36% | 11.16 | 11.30 | 19544 | 2196.91 | 0.83% |
| 2025-07-09 | 11.27 | 11.23 | 0.02 | 0.18% | 11.20 | 11.35 | 22890 | 2576.81 | 0.97% |
| 2025-07-08 | 11.25 | 11.21 | 0.04 | 0.36% | 11.09 | 11.25 | 23855 | 2670.29 | 1.01% |
| 2025-07-07 | 11.07 | 11.17 | 0.10 | 0.90% | 11.03 | 11.18 | 19705 | 2187.74 | 0.84% |
| 2025-07-04 | 11.21 | 11.07 | -0.18 | -1.60% | 11.04 | 11.33 | 27875 | 3103.17 | 1.18% |
| 2025-07-03 | 11.20 | 11.25 | 0.10 | 0.90% | 11.14 | 11.26 | 21572 | 2417.04 | 0.91% |
| 2025-07-02 | 11.14 | 11.15 | 0.04 | 0.36% | 11.00 | 11.16 | 24724 | 2741.88 | 1.05% |
| 2025-07-01 | 11.05 | 11.11 | 0.05 | 0.45% | 10.99 | 11.30 | 40347 | 4496.38 | 1.71% |
| 2025-06-30 | 10.80 | 11.06 | 0.26 | 2.41% | 10.79 | 11.12 | 41747 | 4577.58 | 1.77% |
| 2025-06-27 | 10.73 | 10.80 | 0.07 | 0.65% | 10.69 | 10.84 | 22896 | 2462.91 | 0.97% |
| 2025-06-26 | 10.80 | 10.73 | -0.08 | -0.74% | 10.71 | 10.84 | 25657 | 2761.48 | 1.09% |
| 2025-06-25 | 10.77 | 10.81 | 0.15 | 1.41% | 10.67 | 10.97 | 39703 | 4298.64 | 1.68% |
| 2025-06-24 | 10.45 | 10.66 | 0.33 | 3.19% | 10.36 | 10.68 | 29259 | 3100.54 | 1.24% |
| 2025-06-23 | 10.22 | 10.33 | 0.21 | 2.08% | 10.07 | 10.38 | 23177 | 2380.12 | 0.98% |
| 2025-06-20 | 10.21 | 10.12 | -0.07 | -0.69% | 10.09 | 10.34 | 19631 | 2002.48 | 0.83% |
| 2025-06-19 | 10.35 | 10.19 | -0.25 | -2.39% | 10.15 | 10.46 | 26303 | 2704.19 | 1.12% |
| 2025-06-18 | 10.50 | 10.44 | -0.04 | -0.38% | 10.10 | 10.54 | 21644 | 2253.50 | 0.92% |
| 2025-06-17 | 10.64 | 10.60 | -0.03 | -0.28% | 10.52 | 10.68 | 18681 | 1976.86 | 0.79% |
| 2025-06-16 | 10.59 | 10.63 | 0.06 | 0.57% | 10.54 | 10.71 | 25048 | 2664.12 | 1.06% |
| 2025-06-13 | 10.77 | 10.57 | -0.20 | -1.86% | 10.54 | 10.77 | 24054 | 2553.67 | 1.02% |
| 2025-06-12 | 10.75 | 10.77 | -0.01 | -0.09% | 10.67 | 10.84 | 21051 | 2261.14 | 0.89% |
| 2025-06-11 | 10.75 | 10.78 | 0.03 | 0.28% | 10.75 | 10.85 | 21434 | 2315.39 | 0.91% |
| 2025-06-10 | 10.86 | 10.75 | -0.10 | -0.92% | 10.60 | 10.87 | 26096 | 2805.85 | 1.11% |
| 2025-06-09 | 10.81 | 10.85 | 0.03 | 0.28% | 10.77 | 10.85 | 27749 | 3000.31 | 1.18% |
| 2025-06-06 | 10.74 | 10.82 | 0.10 | 0.93% | 10.71 | 10.84 | 33462 | 3611.65 | 1.42% |
| 2025-06-05 | 10.81 | 10.72 | -0.05 | -0.46% | 10.68 | 10.87 | 26432 | 2843.19 | 1.12% |
| 2025-06-04 | 10.64 | 10.77 | 0.18 | 1.70% | 10.55 | 10.84 | 30774 | 3302.30 | 1.30% |
| 2025-06-03 | 10.45 | 10.59 | 0.04 | 0.38% | 10.42 | 10.59 | 19818 | 2087.02 | 0.84% |
| 2025-05-30 | 10.67 | 10.55 | -0.10 | -0.94% | 10.46 | 10.71 | 28400 | 2991.49 | 1.20% |
| 2025-05-29 | 10.51 | 10.65 | 0.16 | 1.53% | 10.45 | 10.67 | 28779 | 3054.37 | 1.22% |
| 2025-05-28 | 10.48 | 10.49 | -0.01 | -0.10% | 10.42 | 10.65 | 23741 | 2498.82 | 1.01% |
| 2025-05-27 | 10.45 | 10.50 | 0.02 | 0.19% | 10.37 | 10.54 | 20377 | 2135.57 | 0.86% |
| 2025-05-26 | 10.41 | 10.48 | 0.02 | 0.19% | 10.36 | 10.55 | 17064 | 1786.13 | 0.72% |
| 2025-05-23 | 10.41 | 10.46 | -0.03 | -0.29% | 10.39 | 10.62 | 22270 | 2339.80 | 0.94% |
| 2025-05-22 | 10.54 | 10.49 | -0.16 | -1.50% | 10.44 | 10.77 | 28525 | 3019.44 | 1.21% |
| 2025-05-21 | 10.74 | 10.65 | -0.08 | -0.75% | 10.54 | 10.78 | 22890 | 2436.08 | 0.97% |
| 2025-05-20 | 10.62 | 10.73 | 0.10 | 0.94% | 10.57 | 10.74 | 31510 | 3364.84 | 1.34% |
| 2025-05-19 | 10.57 | 10.63 | 0.06 | 0.57% | 10.52 | 10.70 | 27049 | 2866.49 | 1.15% |
| 2025-05-16 | 10.50 | 10.57 | 0.09 | 0.86% | 10.45 | 10.65 | 24498 | 2589.15 | 1.04% |
| 2025-05-15 | 10.46 | 10.48 | 0.02 | 0.19% | 10.28 | 10.72 | 44641 | 4686.06 | 1.89% |
| 2025-05-14 | 10.58 | 10.46 | -0.15 | -1.41% | 10.39 | 10.65 | 43578 | 4572.02 | 1.85% |
| 2025-05-13 | 10.67 | 10.61 | -0.02 | -0.19% | 10.59 | 10.78 | 37645 | 4019.60 | 1.60% |
| 2025-05-12 | 10.59 | 10.63 | 0.05 | 0.47% | 10.46 | 10.72 | 41882 | 4432.21 | 1.78% |
| 2025-05-09 | 10.52 | 10.58 | 0.10 | 0.95% | 10.42 | 10.78 | 55216 | 5847.68 | 2.34% |
| 2025-05-08 | 10.32 | 10.48 | 0.16 | 1.55% | 10.25 | 10.50 | 29564 | 3086.49 | 1.25% |
| 2025-05-07 | 10.35 | 10.32 | 0.04 | 0.39% | 10.19 | 10.42 | 37289 | 3844.19 | 1.58% |
| 2025-05-06 | 10.20 | 10.28 | 0.22 | 2.19% | 10.10 | 10.28 | 41911 | 4278.94 | 1.78% |
| 2025-04-30 | 9.98 | 10.06 | 0.10 | 1.00% | 9.98 | 10.19 | 28729 | 2905.85 | 1.22% |
| 2025-04-29 | 9.86 | 9.96 | 0.11 | 1.12% | 9.82 | 10.04 | 23041 | 2297.56 | 0.98% |
| 2025-04-28 | 9.93 | 9.85 | 0.09 | 0.92% | 9.79 | 10.11 | 40697 | 4041.56 | 1.73% |
| 2025-04-25 | 9.77 | 9.76 | 0.09 | 0.93% | 9.63 | 9.87 | 16083 | 1568.46 | 0.68% |
| 2025-04-24 | 9.80 | 9.67 | -0.08 | -0.82% | 9.58 | 9.80 | 18994 | 1839.60 | 0.81% |
| 2025-04-23 | 9.59 | 9.75 | 0.15 | 1.56% | 9.57 | 9.77 | 18853 | 1831.61 | 0.80% |
| 2025-04-22 | 9.50 | 9.60 | 0.10 | 1.05% | 9.48 | 9.62 | 23445 | 2239.68 | 0.99% |
| 2025-04-21 | 9.33 | 9.50 | 0.19 | 2.04% | 9.25 | 9.55 | 26725 | 2529.72 | 1.13% |
| 2025-04-18 | 9.30 | 9.31 | -0.04 | -0.43% | 9.19 | 9.39 | 13612 | 1265.33 | 0.58% |
| 2025-04-17 | 9.13 | 9.35 | 0.17 | 1.85% | 9.13 | 9.45 | 21238 | 1985.82 | 0.90% |
| 2025-04-16 | 9.29 | 9.18 | -0.15 | -1.61% | 9.02 | 9.31 | 21271 | 1951.30 | 0.90% |
| 2025-04-15 | 9.27 | 9.33 | 0.15 | 1.63% | 9.17 | 9.38 | 21913 | 2037.20 | 0.93% |
| 2025-04-14 | 9.13 | 9.18 | 0.24 | 2.68% | 9.10 | 9.34 | 22832 | 2107.86 | 0.97% |
| 2025-04-11 | 8.85 | 8.94 | 0.06 | 0.68% | 8.80 | 9.03 | 15852 | 1419.96 | 0.67% |
| 2025-04-10 | 8.71 | 8.88 | 0.29 | 3.38% | 8.71 | 9.00 | 33863 | 3015.83 | 1.44% |
| 2025-04-09 | 8.20 | 8.59 | 0.17 | 2.02% | 7.79 | 8.63 | 42352 | 3497.26 | 1.80% |
| 2025-04-08 | 8.90 | 8.42 | -0.77 | -8.38% | 8.27 | 9.12 | 73201 | 6247.99 | 3.10% |
上证大盘股票行情在线 K线走势图
