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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 29.89 | 28.53 | -3.17 | -10.00% | 28.53 | 30.10 | 83028 | 24011.21 | 1.80% |
| 2025-04-03 | 31.37 | 31.70 | -0.41 | -1.28% | 31.35 | 32.40 | 52225 | 16568.97 | 1.13% |
| 2025-04-02 | 31.80 | 32.11 | 0.04 | 0.12% | 31.51 | 32.59 | 63063 | 20299.57 | 1.37% |
| 2025-04-01 | 32.10 | 32.07 | -0.04 | -0.12% | 31.82 | 33.20 | 120202 | 39164.73 | 2.61% |
| 2025-03-31 | 31.90 | 32.11 | -0.04 | -0.12% | 31.10 | 32.15 | 62149 | 19647.93 | 1.35% |
| 2025-03-28 | 32.22 | 32.15 | -0.06 | -0.19% | 32.09 | 33.35 | 99403 | 32372.00 | 2.16% |
| 2025-03-27 | 32.30 | 32.21 | -0.39 | -1.20% | 31.39 | 32.47 | 71106 | 22755.55 | 1.55% |
| 2025-03-26 | 32.94 | 32.60 | -0.63 | -1.90% | 32.22 | 33.50 | 75945 | 24863.11 | 1.65% |
| 2025-03-25 | 32.09 | 33.23 | 1.34 | 4.20% | 32.07 | 33.95 | 166139 | 55038.49 | 3.61% |
| 2025-03-24 | 33.30 | 31.89 | -1.20 | -3.63% | 31.27 | 33.39 | 119922 | 38376.48 | 2.61% |
| 2025-03-21 | 33.83 | 33.09 | -0.83 | -2.45% | 33.00 | 34.19 | 90928 | 30357.62 | 1.98% |
| 2025-03-20 | 34.30 | 33.92 | -0.38 | -1.11% | 33.71 | 34.49 | 77828 | 26529.36 | 1.69% |
| 2025-03-19 | 35.12 | 34.30 | -1.17 | -3.30% | 34.26 | 36.17 | 108178 | 37665.48 | 2.35% |
| 2025-03-18 | 35.57 | 35.47 | 0.05 | 0.14% | 35.20 | 36.60 | 90847 | 32628.39 | 1.97% |
| 2025-03-17 | 36.10 | 35.42 | -0.69 | -1.91% | 35.22 | 36.10 | 70023 | 24899.18 | 1.52% |
| 2025-03-14 | 35.18 | 36.11 | 0.82 | 2.32% | 35.00 | 36.26 | 112316 | 40270.96 | 2.44% |
| 2025-03-13 | 36.16 | 35.29 | -0.89 | -2.46% | 34.82 | 36.16 | 110118 | 38909.84 | 2.39% |
| 2025-03-12 | 37.00 | 36.18 | -0.89 | -2.40% | 36.13 | 37.50 | 118322 | 43263.51 | 2.57% |
| 2025-03-11 | 37.12 | 37.07 | -1.76 | -4.53% | 36.50 | 38.17 | 162126 | 60273.75 | 3.52% |
| 2025-03-10 | 41.00 | 38.83 | 0.67 | 1.76% | 38.08 | 41.00 | 234547 | 92076.98 | 5.10% |
| 2025-03-07 | 39.00 | 38.16 | -1.34 | -3.39% | 37.81 | 39.51 | 153783 | 59281.04 | 3.34% |
| 2025-03-06 | 37.22 | 39.50 | 2.40 | 6.47% | 36.93 | 39.56 | 232889 | 89382.38 | 5.06% |
| 2025-03-05 | 37.20 | 37.10 | -0.71 | -1.88% | 36.25 | 37.45 | 161191 | 59352.38 | 3.50% |
| 2025-03-04 | 35.78 | 37.81 | 1.41 | 3.87% | 35.65 | 37.99 | 261187 | 96897.88 | 5.68% |
| 2025-03-03 | 34.34 | 36.40 | 2.42 | 7.12% | 33.57 | 37.17 | 252423 | 90911.77 | 5.49% |
| 2025-02-28 | 35.53 | 33.98 | -1.89 | -5.27% | 33.70 | 36.27 | 148295 | 51802.27 | 3.22% |
| 2025-02-27 | 36.15 | 35.87 | -0.18 | -0.50% | 35.11 | 36.36 | 155954 | 55628.24 | 3.39% |
| 2025-02-26 | 36.72 | 36.05 | -0.67 | -1.82% | 35.69 | 36.72 | 161565 | 58252.64 | 3.51% |
| 2025-02-25 | 36.36 | 36.72 | -0.57 | -1.53% | 36.11 | 38.06 | 184412 | 68283.45 | 4.01% |
| 2025-02-24 | 38.10 | 37.29 | -1.91 | -4.87% | 36.53 | 38.59 | 214687 | 80022.88 | 4.67% |
| 2025-02-21 | 38.90 | 39.20 | -0.24 | -0.61% | 37.51 | 39.91 | 261954 | 100403.87 | 5.69% |
| 2025-02-20 | 39.13 | 40.32 | 1.70 | 4.40% | 38.11 | 42.00 | 377118 | 151775.50 | 8.20% |
| 2025-02-19 | 35.11 | 38.62 | 3.51 | 10.00% | 34.72 | 38.62 | 313176 | 116866.34 | 6.81% |
| 2025-02-18 | 36.00 | 35.11 | -2.11 | -5.67% | 34.88 | 37.37 | 307900 | 109856.50 | 6.69% |
上证大盘股票行情在线 K线走势图
