金域医学(603882)股票行情
金域医学(603882)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 | 31.04 | 31.44 | 0.59 | 1.91% | 30.41 | 31.88 | 155663 | 48580.38 | 3.38% |
| 2025-07-31 | 30.39 | 30.85 | 0.19 | 0.62% | 30.31 | 31.95 | 152185 | 47390.40 | 3.31% |
| 2025-07-30 | 30.81 | 30.66 | -0.38 | -1.22% | 30.27 | 31.59 | 115740 | 35677.66 | 2.52% |
| 2025-07-29 | 30.32 | 31.04 | 0.88 | 2.92% | 29.78 | 31.05 | 136550 | 41693.27 | 2.97% |
| 2025-07-28 | 30.48 | 30.16 | -0.14 | -0.46% | 30.06 | 31.16 | 119400 | 36443.98 | 2.59% |
| 2025-07-25 | 30.91 | 30.30 | -0.19 | -0.62% | 30.15 | 31.20 | 140910 | 43253.85 | 3.06% |
| 2025-07-24 | 30.02 | 30.49 | 0.74 | 2.49% | 29.71 | 30.96 | 152404 | 46244.76 | 3.31% |
| 2025-07-23 | 29.10 | 29.75 | 0.61 | 2.09% | 28.92 | 30.19 | 109061 | 32472.15 | 2.37% |
| 2025-07-22 | 29.21 | 29.14 | -0.12 | -0.41% | 28.73 | 29.52 | 84582 | 24563.29 | 1.84% |
| 2025-07-21 | 29.42 | 29.26 | -0.31 | -1.05% | 29.15 | 29.71 | 72401 | 21245.00 | 1.57% |
| 2025-07-18 | 29.29 | 29.57 | 0.28 | 0.96% | 29.22 | 29.82 | 89026 | 26293.50 | 1.93% |
| 2025-07-17 | 29.01 | 29.29 | 0.19 | 0.65% | 28.74 | 29.35 | 77170 | 22396.02 | 1.68% |
| 2025-07-16 | 28.83 | 29.10 | 0.10 | 0.34% | 28.73 | 29.70 | 114050 | 33178.29 | 2.48% |
| 2025-07-15 | 27.81 | 29.00 | 1.07 | 3.83% | 27.65 | 29.11 | 171048 | 48590.45 | 3.72% |
| 2025-07-14 | 28.40 | 27.93 | -0.40 | -1.41% | 27.81 | 28.43 | 62142 | 17419.58 | 1.35% |
| 2025-07-11 | 28.10 | 28.33 | 0.27 | 0.96% | 28.04 | 28.48 | 66657 | 18860.43 | 1.45% |
| 2025-07-10 | 27.90 | 28.06 | 0.16 | 0.57% | 27.71 | 28.60 | 66928 | 18902.73 | 1.45% |
| 2025-07-09 | 27.85 | 27.90 | -0.24 | -0.85% | 27.51 | 28.22 | 70057 | 19526.12 | 1.52% |
| 2025-07-08 | 27.88 | 28.14 | 0.24 | 0.86% | 27.81 | 28.43 | 63967 | 18034.98 | 1.39% |
| 2025-07-07 | 28.00 | 27.90 | -0.20 | -0.71% | 27.81 | 28.44 | 42320 | 11856.61 | 0.92% |
| 2025-07-04 | 28.13 | 28.10 | -0.05 | -0.18% | 27.91 | 28.55 | 55666 | 15723.75 | 1.21% |
| 2025-07-03 | 28.18 | 28.15 | -0.13 | -0.46% | 28.01 | 28.37 | 39067 | 10998.04 | 0.85% |
| 2025-07-02 | 28.46 | 28.28 | -0.23 | -0.81% | 28.10 | 28.47 | 36840 | 10399.40 | 0.80% |
| 2025-07-01 | 28.57 | 28.51 | -0.05 | -0.18% | 28.21 | 28.71 | 53445 | 15200.99 | 1.16% |
| 2025-06-30 | 28.78 | 28.56 | -0.26 | -0.90% | 28.39 | 28.80 | 63032 | 17992.10 | 1.37% |
| 2025-06-27 | 28.22 | 28.82 | 0.60 | 2.13% | 28.17 | 29.85 | 123122 | 35824.98 | 2.68% |
| 2025-06-26 | 28.49 | 28.22 | -0.22 | -0.77% | 28.20 | 29.08 | 56519 | 16156.25 | 1.23% |
| 2025-06-25 | 28.11 | 28.44 | 0.34 | 1.21% | 27.86 | 28.80 | 75837 | 21472.09 | 1.65% |
| 2025-06-24 | 27.88 | 28.10 | 0.20 | 0.72% | 27.76 | 28.13 | 59388 | 16622.77 | 1.29% |
| 2025-06-23 | 26.95 | 27.90 | 0.95 | 3.53% | 26.51 | 28.05 | 72225 | 19856.29 | 1.57% |
| 2025-06-20 | 27.23 | 26.95 | -0.25 | -0.92% | 26.92 | 28.08 | 53760 | 14688.57 | 1.17% |
| 2025-06-19 | 27.50 | 27.20 | -0.29 | -1.05% | 27.14 | 27.80 | 37951 | 10420.82 | 0.82% |
| 2025-06-18 | 28.08 | 27.49 | -0.64 | -2.28% | 27.31 | 28.13 | 46862 | 12938.52 | 1.02% |
| 2025-06-17 | 27.98 | 28.13 | 0.20 | 0.72% | 27.98 | 28.77 | 55950 | 15831.32 | 1.22% |
| 2025-06-16 | 28.50 | 27.93 | -0.59 | -2.07% | 27.63 | 28.52 | 81591 | 22771.73 | 1.77% |
| 2025-06-13 | 29.53 | 28.52 | -1.18 | -3.97% | 28.52 | 30.18 | 136035 | 39452.06 | 2.96% |
| 2025-06-12 | 29.51 | 29.70 | 0.13 | 0.44% | 29.20 | 29.86 | 64696 | 19150.15 | 1.41% |
| 2025-06-11 | 30.14 | 29.57 | -0.46 | -1.53% | 29.51 | 30.87 | 72301 | 21735.81 | 1.57% |
| 2025-06-10 | 30.54 | 30.03 | -0.60 | -1.96% | 29.70 | 31.42 | 78645 | 24006.57 | 1.71% |
| 2025-06-09 | 29.93 | 30.63 | 0.63 | 2.10% | 29.75 | 31.39 | 92634 | 28564.73 | 2.01% |
| 2025-06-06 | 29.81 | 30.00 | -0.03 | -0.10% | 29.41 | 30.24 | 70873 | 21129.62 | 1.54% |
| 2025-06-05 | 29.70 | 30.03 | 0.42 | 1.42% | 29.15 | 30.05 | 55774 | 16482.09 | 1.21% |
| 2025-06-04 | 29.54 | 29.61 | 0.07 | 0.24% | 29.33 | 30.03 | 48637 | 14423.52 | 1.06% |
| 2025-06-03 | 28.84 | 29.54 | 0.52 | 1.79% | 28.74 | 29.97 | 60011 | 17732.59 | 1.30% |
| 2025-05-30 | 29.56 | 29.02 | -0.54 | -1.83% | 28.90 | 29.56 | 40461 | 11747.79 | 0.88% |
| 2025-05-29 | 28.62 | 29.56 | 1.09 | 3.83% | 28.40 | 29.65 | 64735 | 18897.71 | 1.41% |
| 2025-05-28 | 29.24 | 28.47 | -0.76 | -2.60% | 28.41 | 29.29 | 38864 | 11174.54 | 0.84% |
| 2025-05-27 | 29.31 | 29.23 | -0.13 | -0.44% | 28.91 | 29.49 | 33395 | 9743.14 | 0.73% |
| 2025-05-26 | 28.97 | 29.36 | 0.27 | 0.93% | 28.78 | 29.50 | 43504 | 12716.76 | 0.95% |
| 2025-05-23 | 29.11 | 29.09 | -0.03 | -0.10% | 28.97 | 30.18 | 89894 | 26543.61 | 1.95% |
| 2025-05-22 | 29.78 | 29.12 | -0.88 | -2.93% | 28.91 | 29.82 | 68583 | 20062.06 | 1.49% |
| 2025-05-21 | 30.07 | 30.00 | -0.07 | -0.23% | 29.59 | 30.49 | 67408 | 20176.67 | 1.46% |
| 2025-05-20 | 30.30 | 30.07 | -0.23 | -0.76% | 29.81 | 30.56 | 61088 | 18387.09 | 1.33% |
| 2025-05-19 | 30.48 | 30.30 | -0.20 | -0.66% | 29.97 | 30.49 | 33075 | 9983.96 | 0.72% |
| 2025-05-16 | 30.80 | 30.50 | -0.43 | -1.39% | 30.44 | 31.24 | 44402 | 13673.93 | 0.96% |
| 2025-05-15 | 32.07 | 30.93 | -1.33 | -4.12% | 30.73 | 32.07 | 66830 | 20805.73 | 1.45% |
| 2025-05-14 | 32.17 | 32.26 | -0.14 | -0.43% | 31.87 | 32.70 | 69840 | 22605.85 | 1.52% |
| 2025-05-13 | 30.88 | 32.40 | 1.66 | 5.40% | 30.85 | 32.66 | 128650 | 41029.46 | 2.80% |
| 2025-05-12 | 30.75 | 30.74 | 0.06 | 0.20% | 30.21 | 30.88 | 55704 | 17032.50 | 1.21% |
| 2025-05-09 | 30.83 | 30.68 | -0.17 | -0.55% | 30.30 | 31.33 | 52531 | 16076.56 | 1.14% |
| 2025-05-08 | 30.58 | 30.85 | 0.15 | 0.49% | 30.46 | 31.50 | 71434 | 22155.04 | 1.55% |
| 2025-05-07 | 31.02 | 30.70 | -0.07 | -0.23% | 30.35 | 31.14 | 104691 | 32026.78 | 2.28% |
| 2025-05-06 | 29.46 | 30.77 | 1.66 | 5.70% | 29.15 | 31.02 | 128164 | 38956.93 | 2.79% |
| 2025-04-30 | 28.92 | 29.11 | 0.16 | 0.55% | 28.70 | 29.36 | 78873 | 22967.98 | 1.71% |
| 2025-04-29 | 27.30 | 28.95 | 1.21 | 4.36% | 27.30 | 29.15 | 117547 | 33812.22 | 2.55% |
| 2025-04-28 | 26.80 | 27.74 | 0.10 | 0.36% | 26.54 | 28.23 | 99990 | 27253.84 | 2.17% |
| 2025-04-25 | 28.84 | 27.64 | -0.68 | -2.40% | 27.58 | 29.57 | 124245 | 35153.24 | 2.70% |
| 2025-04-24 | 29.27 | 28.32 | -0.94 | -3.21% | 28.24 | 29.58 | 69248 | 19887.55 | 1.50% |
| 2025-04-23 | 29.20 | 29.26 | 0.28 | 0.97% | 29.07 | 29.60 | 64460 | 18917.25 | 1.40% |
| 2025-04-22 | 29.12 | 28.98 | -0.34 | -1.16% | 28.93 | 29.98 | 68311 | 20001.23 | 1.48% |
| 2025-04-21 | 28.48 | 29.32 | 0.86 | 3.02% | 28.23 | 29.48 | 57492 | 16697.08 | 1.25% |
| 2025-04-18 | 28.55 | 28.46 | -0.17 | -0.59% | 28.09 | 29.05 | 42056 | 11945.98 | 0.91% |
| 2025-04-17 | 28.00 | 28.63 | 0.38 | 1.35% | 28.00 | 29.28 | 66948 | 19208.54 | 1.45% |
| 2025-04-16 | 28.86 | 28.25 | -0.74 | -2.55% | 27.96 | 28.94 | 60261 | 17065.00 | 1.31% |
| 2025-04-15 | 29.61 | 28.99 | -0.59 | -1.99% | 28.66 | 29.61 | 85390 | 24727.80 | 1.86% |
| 2025-04-14 | 30.30 | 29.58 | -0.30 | -1.00% | 29.52 | 30.49 | 82199 | 24604.06 | 1.79% |
| 2025-04-11 | 29.43 | 29.88 | 0.32 | 1.08% | 29.30 | 30.45 | 67445 | 20211.92 | 1.47% |
| 2025-04-10 | 29.87 | 29.56 | 0.15 | 0.51% | 29.56 | 30.54 | 84105 | 25264.47 | 1.83% |
| 2025-04-09 | 28.20 | 29.41 | 0.56 | 1.94% | 28.15 | 29.68 | 104079 | 30153.67 | 2.26% |
| 2025-04-08 | 28.06 | 28.85 | 0.32 | 1.12% | 27.20 | 29.06 | 148980 | 41819.18 | 3.24% |
上证大盘股票行情在线 K线走势图
