金海高科 (603311) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	11.05	11.21	0.17	1.54%	11.01	11.23	26378	2939	1.12%
2025-09-15	11.12	11.04	-0.08	-0.72%	10.98	11.12	20001	2206	0.85%
2025-09-12	11.20	11.12	-0.05	-0.45%	11.11	11.23	24565	2742	1.04%
2025-09-11	11.13	11.17	0.04	0.36%	10.94	11.20	26314	2918	1.12%
2025-09-10	11.11	11.13	-0.01	-0.09%	11.08	11.22	16135	1796	0.68%
2025-09-09	11.22	11.14	-0.09	-0.80%	11.07	11.29	23264	2595	0.99%
2025-09-08	11.03	11.23	0.20	1.81%	11.02	11.24	27431	3062	1.16%
2025-09-05	10.96	11.03	0.06	0.55%	10.85	11.12	35122	3863	1.49%
2025-09-04	10.88	10.97	0.09	0.83%	10.78	11.11	33455	3674	1.42%
2025-09-03	11.17	10.88	-0.26	-2.33%	10.83	11.22	30094	3309	1.28%
2025-09-02	11.22	11.14	-0.09	-0.80%	10.86	11.23	46741	5160	1.98%
2025-09-01	11.12	11.23	0.15	1.35%	10.98	11.30	56529	6305	2.40%
2025-08-29	11.28	11.08	-0.19	-1.69%	11.01	11.32	52292	5828	2.22%
2025-08-28	11.26	11.27	-0.06	-0.53%	10.92	11.51	67924	7606	2.88%
2025-08-27	11.87	11.33	-0.58	-4.87%	11.31	11.90	86222	10008	3.66%
2025-08-26	11.71	11.91	0.16	1.36%	11.68	11.95	44801	5316	1.90%
2025-08-25	11.82	11.75	-0.07	-0.59%	11.70	11.96	56122	6628	2.38%
2025-08-22	11.97	11.82	-0.14	-1.17%	11.73	12.01	41583	4920	1.76%
2025-08-21	11.97	11.96	-0.03	-0.25%	11.86	12.08	42828	5121	1.82%
2025-08-20	11.89	11.99	0.06	0.50%	11.79	12.00	37354	4449	1.58%
2025-08-19	11.75	11.93	0.17	1.45%	11.68	11.94	47152	5579	2.00%
2025-08-18	11.85	11.76	-0.03	-0.25%	11.76	12.10	49977	5918	2.12%
2025-08-15	11.62	11.79	0.17	1.46%	11.60	11.87	40253	4745	1.71%
2025-08-14	11.99	11.62	-0.35	-2.92%	11.61	12.03	37200	4379	1.58%
2025-08-13	12.10	11.97	-0.08	-0.66%	11.94	12.18	35469	4261	1.50%
2025-08-12	12.07	12.05	-0.02	-0.17%	11.95	12.25	34586	4170	1.47%
2025-08-11	11.90	12.07	0.18	1.51%	11.79	12.10	38021	4563	1.61%
2025-08-08	11.83	11.89	0.11	0.93%	11.69	11.90	25742	3038	1.09%
2025-08-07	11.96	11.78	-0.09	-0.76%	11.76	11.96	28155	3325	1.19%
2025-08-06	11.88	11.87	0.03	0.25%	11.76	11.90	32872	3889	1.39%
2025-08-05	11.80	11.84	0.15	1.28%	11.71	11.87	38508	4544	1.63%
2025-08-04	11.57	11.69	0.13	1.12%	11.46	11.73	35735	4159	1.51%
2025-08-01	11.46	11.56	0.16	1.40%	11.39	11.57	37997	4371	1.61%
2025-07-31	11.64	11.40	-0.22	-1.89%	11.34	11.67	42803	4910	1.81%
2025-07-30	11.57	11.62	-0.03	-0.26%	11.52	11.72	33327	3872	1.41%
2025-07-29	11.71	11.65	-0.01	-0.09%	11.53	11.78	39114	4546	1.66%
2025-07-28	11.72	11.66	-0.04	-0.34%	11.65	12.00	50599	5942	2.15%
2025-07-25	11.60	11.70	0.09	0.78%	11.50	11.73	56456	6575	2.39%
2025-07-24	11.60	11.61	0.06	0.52%	11.57	11.76	61682	7184	2.61%
2025-07-23	11.50	11.55	0.03	0.26%	11.37	11.70	47928	5531	2.03%
2025-07-22	11.51	11.52	0.03	0.26%	11.38	11.66	55836	6422	2.37%
2025-07-21	11.32	11.49	0.03	0.26%	11.30	11.52	69928	8000	2.96%
2025-07-18	11.28	11.46	0.18	1.60%	11.28	12.00	91719	10521	3.89%
2025-07-17	11.38	11.28	-0.15	-1.31%	11.23	11.40	45920	5178	1.95%
2025-07-16	11.09	11.43	0.39	3.53%	11.05	11.56	62141	7022	2.63%
2025-07-15	11.24	11.04	-0.25	-2.21%	11.00	11.24	61451	6813	2.61%
2025-07-14	11.10	11.29	0.19	1.71%	11.06	11.34	37525	4218	1.59%
2025-07-11	11.27	11.10	-0.17	-1.51%	11.01	11.29	34810	3868	1.48%
2025-07-10	11.21	11.27	0.04	0.36%	11.16	11.30	19544	2196	0.83%
2025-07-09	11.27	11.23	0.02	0.18%	11.20	11.35	22890	2576	0.97%
2025-07-08	11.25	11.21	0.04	0.36%	11.09	11.25	23855	2670	1.01%
2025-07-07	11.07	11.17	0.10	0.90%	11.03	11.18	19705	2187	0.84%
2025-07-04	11.21	11.07	-0.18	-1.60%	11.04	11.33	27875	3103	1.18%
2025-07-03	11.20	11.25	0.10	0.90%	11.14	11.26	21572	2417	0.91%
2025-07-02	11.14	11.15	0.04	0.36%	11.00	11.16	24724	2741	1.05%
2025-07-01	11.05	11.11	0.05	0.45%	10.99	11.30	40347	4496	1.71%
2025-06-30	10.80	11.06	0.26	2.41%	10.79	11.12	41747	4577	1.77%
2025-06-27	10.73	10.80	0.07	0.65%	10.69	10.84	22896	2462	0.97%
2025-06-26	10.80	10.73	-0.08	-0.74%	10.71	10.84	25657	2761	1.09%
2025-06-25	10.77	10.81	0.15	1.41%	10.67	10.97	39703	4298	1.68%
2025-06-24	10.45	10.66	0.33	3.19%	10.36	10.68	29259	3100	1.24%
2025-06-23	10.22	10.33	0.21	2.08%	10.07	10.38	23177	2380	0.98%
2025-06-20	10.21	10.12	-0.07	-0.69%	10.09	10.34	19631	2002	0.83%
2025-06-19	10.35	10.19	-0.25	-2.39%	10.15	10.46	26303	2704	1.12%
2025-06-18	10.50	10.44	-0.04	-0.38%	10.10	10.54	21644	2253	0.92%
2025-06-17	10.64	10.60	-0.03	-0.28%	10.52	10.68	18681	1976	0.79%
2025-06-16	10.59	10.63	0.06	0.57%	10.54	10.71	25048	2664	1.06%
2025-06-13	10.77	10.57	-0.20	-1.86%	10.54	10.77	24054	2553	1.02%
2025-06-12	10.75	10.77	-0.01	-0.09%	10.67	10.84	21051	2261	0.89%
2025-06-11	10.75	10.78	0.03	0.28%	10.75	10.85	21434	2315	0.91%
2025-06-10	10.86	10.75	-0.10	-0.92%	10.60	10.87	26096	2805	1.11%
2025-06-09	10.81	10.85	0.03	0.28%	10.77	10.85	27749	3000	1.18%