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
2026-09-16	24.35	24.81	0.42	1.72%	24.23	25.15	55169	13633	2.34%
2026-09-15	24.70	24.39	-0.36	-1.45%	24.17	25.27	83823	20552	3.55%
2026-09-14	24.80	24.75	-0.53	-2.10%	24.50	25.68	82324	20561	3.49%
2026-09-11	24.97	25.28	-0.22	-0.86%	24.40	25.88	104930	26163	4.45%
2026-09-10	27.48	25.50	-1.98	-7.21%	25.34	27.58	131523	34041	5.58%
2026-09-09	27.05	27.48	0.16	0.59%	25.30	27.99	167403	44286	7.10%
2026-09-08	29.36	27.32	-2.05	-6.98%	26.55	29.36	192651	51805	8.17%
2026-09-07	26.92	29.37	2.67	10.00%	26.50	29.37	46968	13389	1.99%
2026-09-04	27.00	26.70	-0.30	-1.11%	26.41	27.35	21555	5769	0.91%
2026-09-03	26.67	27.00	0.40	1.50%	26.60	27.42	26009	7016	1.10%
2026-09-02	26.10	26.60	-0.30	-1.12%	26.10	27.19	24268	6478	1.03%
2026-09-01	27.89	26.90	-1.02	-3.65%	26.58	27.99	34198	9242	1.45%
2026-08-31	27.43	27.92	0.41	1.49%	27.02	28.39	35662	9906	1.51%
2026-08-28	27.75	27.51	-0.24	-0.86%	27.30	28.25	19978	5558	0.85%
2026-08-27	27.65	27.75	-0.05	-0.18%	27.14	28.12	30656	8497	1.30%
2026-08-26	27.90	27.80	-0.20	-0.71%	27.50	28.23	22494	6245	0.95%
2026-08-25	27.81	28.00	-0.33	-1.16%	27.33	28.28	27253	7617	1.16%
2026-08-24	29.49	28.33	-0.65	-2.24%	27.50	29.49	44402	12453	1.88%
2026-08-21	28.72	28.98	-0.02	-0.07%	28.29	29.49	30305	8752	1.28%
2026-08-20	29.21	29.00	0.00	0.00%	28.50	29.87	32615	9523	1.38%
2026-08-19	30.57	29.00	-2.12	-6.81%	28.15	30.66	75692	22138	3.21%
2026-08-18	31.27	31.12	-0.02	-0.06%	30.49	31.82	24995	7759	1.06%
2026-08-17	30.09	31.14	1.06	3.52%	29.65	31.26	32731	10017	1.39%
2026-08-14	29.80	30.08	0.28	0.94%	29.32	30.13	36025	10713	1.53%
2026-08-13	30.00	29.80	0.05	0.17%	29.64	31.24	44451	13405	1.88%
2026-08-12	28.50	29.75	1.11	3.88%	28.35	30.20	41797	12338	1.77%
2026-08-11	29.78	28.64	-1.35	-4.50%	28.55	29.91	50950	14838	2.16%
2026-08-10	30.00	29.99	0.44	1.49%	28.50	30.20	44428	13111	1.88%
2026-08-07	29.76	29.55	0.33	1.13%	28.39	30.25	51094	14876	2.17%
2026-08-06	28.00	29.22	1.06	3.76%	27.62	29.22	50647	14459	2.15%
2026-08-05	27.37	28.16	0.91	3.34%	26.86	28.88	62529	17512	2.65%
2026-08-04	26.00	27.25	1.63	6.36%	25.62	27.44	57173	15300	2.42%
2026-08-03	25.59	25.62	0.16	0.63%	24.53	25.70	47159	11855	2.00%
2026-07-31	25.27	25.46	1.15	4.73%	24.79	26.38	63376	16409	2.69%
2026-07-30	25.03	24.31	-0.77	-3.07%	23.52	25.85	55804	13738	2.37%
2026-07-29	24.63	25.08	0.17	0.68%	24.16	25.44	46424	11489	1.97%
2026-07-28	25.80	24.91	-0.89	-3.45%	24.61	26.50	49852	12685	2.11%
2026-07-27	25.16	25.92	0.21	0.82%	25.16	26.17	57533	14761	2.44%
2026-07-24	26.08	25.71	0.01	0.04%	24.80	27.20	82843	21418	3.51%
2026-07-23	24.35	25.70	1.68	6.99%	24.02	26.42	103027	26350	4.37%
2026-07-22	25.70	24.02	-0.69	-2.79%	23.72	26.30	78454	19558	3.33%
2026-07-21	23.00	24.71	2.25	10.02%	20.38	24.71	94681	21440	4.01%
2026-07-20	25.56	22.46	-2.29	-9.25%	22.28	25.58	85325	20079	3.62%
2026-07-17	27.04	24.75	-2.25	-8.33%	24.40	27.49	75479	19391	3.20%
2026-07-16	28.16	27.00	-1.29	-4.56%	26.74	28.17	61036	16689	2.59%
2026-07-15	28.25	28.29	0.04	0.14%	27.64	29.05	50455	14380	2.14%
2026-07-14	28.00	28.25	-0.03	-0.11%	27.10	28.55	50438	14093	2.14%
2026-07-13	30.00	28.28	-2.43	-7.91%	28.03	31.33	73989	21680	3.14%
2026-07-10	30.33	30.71	0.97	3.26%	29.67	32.50	77710	23981	3.29%
2026-07-09	29.24	29.74	0.50	1.71%	28.43	30.10	54577	15941	2.31%
2026-07-08	30.39	29.24	-1.27	-4.16%	29.16	30.70	61209	18221	2.59%
2026-07-07	31.19	30.51	-0.68	-2.18%	30.36	31.60	58590	18085	2.48%
2026-07-06	33.51	31.19	-1.81	-5.48%	31.13	33.69	76040	24372	3.22%
2026-07-03	32.44	33.00	-0.18	-0.54%	32.44	34.32	58005	19401	2.46%
2026-07-02	34.60	33.18	-2.55	-7.14%	33.00	35.10	95355	32278	4.04%
2026-07-01	36.65	35.73	-0.92	-2.51%	35.04	37.67	110863	39902	4.70%
2026-06-30	33.93	36.65	2.72	8.02%	32.87	37.11	120905	42416	5.13%
2026-06-29	33.20	33.93	0.39	1.16%	31.69	34.40	119307	39294	5.06%
2026-06-26	34.15	33.54	-1.06	-3.06%	32.70	35.34	106433	36138	4.51%
2026-06-25	34.50	34.60	0.62	1.82%	34.12	36.88	150228	53436	6.37%
2026-06-24	36.49	33.98	-2.66	-7.26%	33.63	36.49	186249	64616	7.90%
2026-06-23	38.30	36.64	-2.04	-5.27%	36.50	39.18	122292	46006	5.18%
2026-06-22	37.03	38.68	1.65	4.46%	36.41	39.33	159540	61352	6.76%
2026-06-18	39.99	37.03	-3.36	-8.32%	36.35	40.98	241281	90830	10.23%
2026-06-17	40.76	40.39	-0.41	-1.00%	39.52	41.82	186130	75860	7.89%
2026-06-16	39.50	40.80	1.73	4.43%	38.40	42.90	177902	73238	7.54%
2026-06-15	38.05	39.07	0.56	1.45%	35.63	39.89	184389	70005	7.82%
2026-06-12	39.17	38.51	-0.42	-1.08%	37.25	41.19	194320	76352	8.24%
2026-06-11	37.48	38.93	0.40	1.04%	37.37	40.00	144042	55768	6.11%
2026-06-10	37.40	38.53	0.02	0.05%	36.88	40.26	147335	56939	6.25%
2026-06-09	37.50	38.51	1.68	4.56%	35.51	39.50	215205	81016	9.12%
2026-06-08	38.90	36.83	-4.09	-10.00%	36.83	39.20	147806	55654	6.27%