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
2025-08-01	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%
2025-06-06	10.74	10.82	0.10	0.93%	10.71	10.84	33462	3611	1.42%
2025-06-05	10.81	10.72	-0.05	-0.46%	10.68	10.87	26432	2843	1.12%
2025-06-04	10.64	10.77	0.18	1.70%	10.55	10.84	30774	3302	1.30%
2025-06-03	10.45	10.59	0.04	0.38%	10.42	10.59	19818	2087	0.84%
2025-05-30	10.67	10.55	-0.10	-0.94%	10.46	10.71	28400	2991	1.20%
2025-05-29	10.51	10.65	0.16	1.53%	10.45	10.67	28779	3054	1.22%
2025-05-28	10.48	10.49	-0.01	-0.10%	10.42	10.65	23741	2498	1.01%
2025-05-27	10.45	10.50	0.02	0.19%	10.37	10.54	20377	2135	0.86%
2025-05-26	10.41	10.48	0.02	0.19%	10.36	10.55	17064	1786	0.72%
2025-05-23	10.41	10.46	-0.03	-0.29%	10.39	10.62	22270	2339	0.94%
2025-05-22	10.54	10.49	-0.16	-1.50%	10.44	10.77	28525	3019	1.21%
2025-05-21	10.74	10.65	-0.08	-0.75%	10.54	10.78	22890	2436	0.97%
2025-05-20	10.62	10.73	0.10	0.94%	10.57	10.74	31510	3364	1.34%
2025-05-19	10.57	10.63	0.06	0.57%	10.52	10.70	27049	2866	1.15%
2025-05-16	10.50	10.57	0.09	0.86%	10.45	10.65	24498	2589	1.04%
2025-05-15	10.46	10.48	0.02	0.19%	10.28	10.72	44641	4686	1.89%
2025-05-14	10.58	10.46	-0.15	-1.41%	10.39	10.65	43578	4572	1.85%
2025-05-13	10.67	10.61	-0.02	-0.19%	10.59	10.78	37645	4019	1.60%
2025-05-12	10.59	10.63	0.05	0.47%	10.46	10.72	41882	4432	1.78%
2025-05-09	10.52	10.58	0.10	0.95%	10.42	10.78	55216	5847	2.34%
2025-05-08	10.32	10.48	0.16	1.55%	10.25	10.50	29564	3086	1.25%
2025-05-07	10.35	10.32	0.04	0.39%	10.19	10.42	37289	3844	1.58%
2025-05-06	10.20	10.28	0.22	2.19%	10.10	10.28	41911	4278	1.78%
2025-04-30	9.98	10.06	0.10	1.00%	9.98	10.19	28729	2905	1.22%
2025-04-29	9.86	9.96	0.11	1.12%	9.82	10.04	23041	2297	0.98%
2025-04-28	9.93	9.85	0.09	0.92%	9.79	10.11	40697	4041	1.73%
2025-04-25	9.77	9.76	0.09	0.93%	9.63	9.87	16083	1568	0.68%
2025-04-24	9.80	9.67	-0.08	-0.82%	9.58	9.80	18994	1839	0.81%