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
2026-07-24	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%
2026-06-05	38.14	40.92	2.39	6.20%	37.14	41.19	197259	78485	8.36%
2026-06-04	37.51	38.53	1.02	2.72%	36.50	39.30	204441	78184	8.67%
2026-06-03	35.40	37.51	3.41	10.00%	33.33	37.51	211575	75887	8.97%
2026-06-02	30.82	34.10	3.10	10.00%	29.40	34.10	209368	66393	8.88%
2026-06-01	29.77	31.00	0.84	2.79%	29.60	32.49	165003	51644	7.00%
2026-05-29	30.29	30.16	-0.34	-1.11%	29.60	32.18	153017	47342	6.49%
2026-05-28	30.30	30.50	0.29	0.96%	29.29	30.98	113218	34155	4.80%
2026-05-27	28.90	30.21	0.98	3.35%	28.26	31.61	172932	51710	7.33%
2026-05-26	28.88	29.23	0.49	1.70%	28.01	30.50	169743	49809	7.20%
2026-05-25	31.26	28.74	-2.72	-8.65%	28.31	31.34	254583	74365	10.79%
2026-05-22	29.99	31.46	0.26	0.83%	29.99	32.99	312184	98190	13.23%
2026-05-21	28.14	31.20	2.59	9.05%	28.00	31.47	332819	100892	14.11%
2026-05-20	26.79	28.61	0.66	2.36%	25.51	29.32	337500	92900	14.31%
2026-05-19	25.98	27.95	2.54	10.00%	25.98	27.95	383247	104270	16.25%
2026-05-18	24.53	25.41	2.31	10.00%	22.85	25.41	227008	56167	9.62%
2026-05-08	20.91	23.10	2.10	10.00%	20.69	23.10	154324	35306	6.54%
2026-05-07	20.00	21.00	1.00	5.00%	19.90	21.36	99782	20827	4.23%
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%