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
2025-12-16	12.96	12.54	-0.36	-2.79%	12.51	13.04	104379	13311	4.43%
2025-12-15	11.66	12.90	1.17	9.97%	11.66	12.90	63878	7979	2.71%
2025-12-12	11.99	11.73	-0.29	-2.41%	11.71	12.18	38780	4622	1.64%
2025-12-11	12.14	12.02	-0.02	-0.17%	12.01	12.42	47014	5730	1.99%
2025-12-10	11.77	12.04	0.27	2.29%	11.63	12.29	49424	5943	2.10%
2025-12-09	11.88	11.77	-0.14	-1.18%	11.73	11.91	17564	2077	0.74%
2025-12-08	11.93	11.91	-0.01	-0.08%	11.84	12.04	17510	2085	0.74%
2025-12-05	11.67	11.92	0.14	1.19%	11.67	11.93	22007	2599	0.93%
2025-12-04	11.94	11.78	-0.16	-1.34%	11.72	12.03	24800	2931	1.05%
2025-12-03	11.99	11.94	-0.07	-0.58%	11.86	12.05	14299	1705	0.61%
2025-12-02	12.02	12.01	-0.04	-0.33%	11.84	12.04	21396	2560	0.91%
2025-12-01	12.10	12.05	-0.01	-0.08%	11.98	12.21	24885	3009	1.05%
2025-11-28	11.99	12.06	0.04	0.33%	11.82	12.06	20781	2484	0.88%
2025-11-27	11.84	12.02	0.22	1.86%	11.51	12.08	31771	3800	1.35%
2025-11-26	11.91	11.80	-0.06	-0.51%	11.78	12.02	22038	2619	0.93%
2025-11-25	11.86	11.86	0.08	0.68%	11.82	12.01	22102	2634	0.94%
2025-11-24	11.82	11.78	0.08	0.68%	11.70	12.07	25094	2968	1.06%
2025-11-21	12.29	11.70	-0.59	-4.80%	11.62	12.34	37590	4476	1.59%
2025-11-20	12.35	12.29	0.00	0.00%	12.22	12.45	27545	3392	1.17%
2025-11-19	12.65	12.29	-0.30	-2.38%	12.25	12.70	35750	4438	1.52%
2025-11-18	12.80	12.59	-0.27	-2.10%	12.53	12.89	42115	5338	1.79%
2025-11-17	13.10	12.86	-0.24	-1.83%	12.78	13.15	29359	3788	1.24%
2025-11-14	13.06	13.10	0.02	0.15%	12.98	13.29	27927	3667	1.18%
2025-11-13	13.04	13.08	-0.03	-0.23%	12.97	13.15	29401	3830	1.25%
2025-11-12	13.19	13.11	-0.06	-0.46%	12.95	13.25	33956	4437	1.44%
2025-11-11	12.92	13.17	0.25	1.93%	12.89	13.27	61057	8016	2.59%
2025-11-10	13.05	12.92	-0.18	-1.37%	12.80	13.12	53965	6978	2.29%
2025-11-07	13.05	13.10	-0.05	-0.38%	12.90	13.20	47123	6142	2.00%
2025-11-06	13.24	13.15	-0.22	-1.65%	12.91	13.36	79732	10467	3.38%
2025-11-05	12.52	13.37	0.74	5.86%	12.52	13.45	133324	17473	5.65%
2025-11-04	12.93	12.63	-0.25	-1.94%	12.51	12.94	96091	12156	4.07%
2025-11-03	12.12	12.88	0.75	6.18%	12.07	13.22	196480	25240	8.33%
2025-10-31	11.72	12.13	0.44	3.76%	11.61	12.38	89880	10843	3.81%
2025-10-30	11.61	11.69	0.04	0.34%	11.55	11.76	45107	5266	1.91%
2025-10-29	11.67	11.65	-0.03	-0.26%	11.55	11.75	34822	4054	1.48%
2025-10-28	11.59	11.68	0.05	0.43%	11.55	11.72	29554	3446	1.25%
2025-10-27	11.65	11.63	0.03	0.26%	11.45	11.66	27569	3187	1.17%
2025-10-24	11.61	11.60	0.00	0.00%	11.54	11.67	20731	2403	0.88%
2025-10-23	11.60	11.60	0.01	0.09%	11.44	11.62	27672	3194	1.17%
2025-10-22	11.46	11.59	0.14	1.22%	11.41	11.66	30523	3534	1.29%
2025-10-21	11.27	11.45	0.21	1.87%	11.20	11.45	31431	3569	1.33%
2025-10-20	11.12	11.24	0.24	2.18%	11.06	11.25	26918	3014	1.14%
2025-10-17	11.13	11.00	-0.15	-1.35%	11.00	11.20	23287	2582	0.99%
2025-10-16	11.27	11.15	-0.12	-1.06%	11.10	11.29	20517	2297	0.87%
2025-10-15	11.18	11.27	0.06	0.54%	11.10	11.31	24186	2715	1.03%
2025-10-14	11.29	11.21	-0.01	-0.09%	11.16	11.36	34459	3876	1.46%
2025-10-13	11.08	11.22	-0.10	-0.88%	10.89	11.32	32982	3673	1.40%
2025-10-10	11.27	11.32	0.05	0.44%	11.20	11.40	34751	3938	1.47%
2025-10-09	11.39	11.27	-0.04	-0.35%	11.13	11.39	30698	3447	1.30%
2025-09-30	11.31	11.31	0.03	0.27%	11.18	11.37	22165	2500	0.94%
2025-09-29	11.33	11.28	-0.02	-0.18%	11.00	11.33	30328	3395	1.29%
2025-09-26	11.12	11.30	0.12	1.07%	10.95	11.41	37064	4163	1.57%
2025-09-25	11.27	11.18	-0.09	-0.80%	11.04	11.36	29253	3276	1.24%
2025-09-24	10.92	11.27	0.30	2.73%	10.82	11.28	32448	3618	1.38%
2025-09-23	10.96	10.97	0.01	0.09%	10.63	11.03	38094	4132	1.61%
2025-09-22	11.00	10.96	0.01	0.09%	10.86	11.06	24205	2648	1.03%
2025-09-19	11.05	10.95	-0.10	-0.90%	10.91	11.14	23284	2559	0.99%
2025-09-18	11.27	11.05	-0.20	-1.78%	11.01	11.30	32633	3644	1.38%
2025-09-17	11.23	11.25	0.04	0.36%	11.21	11.37	27818	3139	1.18%
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%