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
2026-05-06	19.75	20.00	0.25	1.27%	19.36	20.55	93025	18598	3.94%
2026-04-30	20.00	19.75	-0.32	-1.59%	19.70	20.65	91616	18406	3.88%
2026-04-29	19.38	20.07	0.67	3.45%	19.10	20.73	108647	21739	4.61%
2026-04-28	19.17	19.40	0.33	1.73%	19.17	20.47	102587	20286	4.35%
2026-04-27	18.64	19.07	0.15	0.79%	18.50	19.45	65083	12422	2.76%
2026-04-24	18.01	18.92	0.72	3.96%	17.81	19.58	104243	19696	4.42%
2026-04-23	18.54	18.20	-0.33	-1.78%	18.16	18.98	62676	11540	2.66%
2026-04-22	19.12	18.53	-0.49	-2.58%	18.53	19.15	66951	12581	2.84%
2026-04-21	18.97	19.02	0.06	0.32%	18.73	19.42	64943	12398	2.75%
2026-04-20	19.90	18.96	-0.94	-4.72%	18.75	19.90	126133	24097	5.35%
2026-04-17	19.55	19.90	0.20	1.02%	19.32	20.33	100441	19938	4.26%
2026-04-16	19.00	19.70	0.78	4.12%	18.46	19.70	134349	25671	5.70%
2026-04-15	19.45	18.92	-0.13	-0.68%	18.70	20.10	158911	30604	6.74%
2026-04-14	18.90	19.05	0.36	1.93%	18.20	19.27	126417	23781	5.36%
2026-04-13	17.34	18.69	0.99	5.59%	17.34	19.40	178646	33087	7.57%
2026-04-10	17.82	17.70	0.23	1.32%	17.28	17.92	92843	16385	3.94%
2026-04-09	17.14	17.47	0.06	0.34%	17.13	18.00	132191	23171	5.60%
2026-04-08	16.20	17.41	1.58	9.98%	16.07	17.41	82766	14080	3.51%
2026-04-07	15.81	15.83	0.07	0.44%	15.50	16.12	36322	5750	1.54%
2026-04-03	16.75	15.76	-0.69	-4.19%	15.71	16.75	46028	7378	1.95%
2026-04-02	17.29	16.45	-0.51	-3.01%	16.28	17.49	57566	9616	2.44%
2026-04-01	16.64	16.96	0.55	3.35%	16.46	17.11	49752	8355	2.11%
2026-03-31	16.45	16.41	-0.06	-0.36%	16.33	16.99	47763	7930	2.02%
2026-03-30	16.43	16.47	0.04	0.24%	16.21	17.04	67510	11270	2.86%
2026-03-27	16.12	16.43	0.10	0.61%	15.96	16.59	41477	6759	1.76%
2026-03-26	16.45	16.33	0.05	0.31%	16.15	16.50	56309	9187	2.39%
2026-03-25	15.40	16.28	1.00	6.54%	15.21	16.44	86586	13784	3.67%
2026-03-24	14.70	15.28	0.56	3.80%	14.16	15.44	102217	15162	4.33%
2026-03-23	16.32	14.72	-1.63	-9.97%	14.72	16.32	90202	13795	3.82%
2026-03-20	17.28	16.35	-0.56	-3.31%	16.25	17.33	75189	12592	3.19%
2026-03-19	17.31	16.91	-0.51	-2.93%	16.88	17.55	140539	24131	5.96%
2026-03-18	15.84	17.42	1.58	9.97%	15.71	17.42	112619	19051	4.77%
2026-03-17	15.75	15.84	0.14	0.89%	15.60	16.36	40555	6474	1.72%
2026-03-16	15.75	15.70	-0.04	-0.25%	15.37	15.78	27063	4215	1.15%
2026-03-13	15.88	15.74	-0.14	-0.88%	15.61	16.09	35785	5658	1.52%
2026-03-12	16.11	15.88	-0.17	-1.06%	15.71	16.29	47421	7561	2.01%
2026-03-11	16.58	16.05	-0.50	-3.02%	15.98	16.59	58013	9371	2.46%
2026-03-10	16.48	16.55	0.23	1.41%	16.30	16.65	41033	6771	1.74%
2026-03-09	16.00	16.32	0.16	0.99%	15.70	16.40	60271	9704	2.56%
2026-03-06	15.55	16.16	0.61	3.92%	15.38	16.30	65686	10463	2.78%
2026-03-05	15.75	15.55	0.09	0.58%	15.47	15.89	38020	5941	1.61%
2026-03-04	15.27	15.46	0.20	1.31%	15.18	15.96	42081	6549	1.78%
2026-03-03	15.90	15.26	-0.67	-4.21%	15.15	16.15	58360	9141	2.47%
2026-03-02	16.20	15.93	-0.44	-2.69%	15.86	16.30	54852	8820	2.33%
2026-02-27	16.48	16.37	-0.24	-1.44%	16.31	16.74	43752	7197	1.85%
2026-02-26	16.99	16.61	-0.32	-1.89%	16.43	17.11	66014	11023	2.80%
2026-02-25	16.99	16.93	-0.15	-0.88%	16.68	17.17	64648	10948	2.74%
2026-02-24	17.04	17.08	0.19	1.12%	16.67	17.47	89230	15238	3.78%
2026-02-13	16.35	16.89	0.48	2.93%	16.33	17.38	82958	14076	3.52%
2026-02-12	16.49	16.41	-0.13	-0.79%	16.28	16.76	51740	8517	2.19%
2026-02-11	16.45	16.54	0.12	0.73%	16.13	17.06	68816	11474	2.92%
2026-02-10	16.18	16.42	0.24	1.48%	16.00	16.79	68041	11129	2.88%
2026-02-09	16.06	16.18	0.21	1.31%	15.85	16.18	44177	7071	1.87%
2026-02-06	15.88	15.97	0.02	0.13%	15.76	16.37	54734	8815	2.32%
2026-02-05	15.69	15.95	0.22	1.40%	15.67	16.26	52656	8395	2.23%
2026-02-04	15.98	15.73	-0.30	-1.87%	15.54	16.18	57726	9131	2.45%
2026-02-03	16.01	16.03	0.00	0.00%	15.81	16.30	58927	9456	2.50%
2026-02-02	16.40	16.03	-0.20	-1.23%	16.01	16.60	59112	9574	2.51%
2026-01-30	16.12	16.23	-0.03	-0.18%	15.86	16.42	85410	13751	3.62%
2026-01-29	15.43	16.26	0.69	4.43%	15.40	16.98	122244	19981	5.18%
2026-01-28	15.77	15.57	-0.33	-2.08%	15.40	15.98	67262	10515	2.85%
2026-01-27	15.85	15.90	-0.04	-0.25%	15.19	15.96	77799	12115	3.30%
2026-01-26	15.95	15.94	0.05	0.31%	15.70	16.34	116235	18653	4.93%