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
2025-10-31	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%
2025-09-05	10.96	11.03	0.06	0.55%	10.85	11.12	35122	3863	1.49%
2025-09-04	10.88	10.97	0.09	0.83%	10.78	11.11	33455	3674	1.42%
2025-09-03	11.17	10.88	-0.26	-2.33%	10.83	11.22	30094	3309	1.28%
2025-09-02	11.22	11.14	-0.09	-0.80%	10.86	11.23	46741	5160	1.98%
2025-09-01	11.12	11.23	0.15	1.35%	10.98	11.30	56529	6305	2.40%
2025-08-29	11.28	11.08	-0.19	-1.69%	11.01	11.32	52292	5828	2.22%
2025-08-28	11.26	11.27	-0.06	-0.53%	10.92	11.51	67924	7606	2.88%
2025-08-27	11.87	11.33	-0.58	-4.87%	11.31	11.90	86222	10008	3.66%
2025-08-26	11.71	11.91	0.16	1.36%	11.68	11.95	44801	5316	1.90%
2025-08-25	11.82	11.75	-0.07	-0.59%	11.70	11.96	56122	6628	2.38%
2025-08-22	11.97	11.82	-0.14	-1.17%	11.73	12.01	41583	4920	1.76%
2025-08-21	11.97	11.96	-0.03	-0.25%	11.86	12.08	42828	5121	1.82%
2025-08-20	11.89	11.99	0.06	0.50%	11.79	12.00	37354	4449	1.58%
2025-08-19	11.75	11.93	0.17	1.45%	11.68	11.94	47152	5579	2.00%
2025-08-18	11.85	11.76	-0.03	-0.25%	11.76	12.10	49977	5918	2.12%
2025-08-15	11.62	11.79	0.17	1.46%	11.60	11.87	40253	4745	1.71%
2025-08-14	11.99	11.62	-0.35	-2.92%	11.61	12.03	37200	4379	1.58%
2025-08-13	12.10	11.97	-0.08	-0.66%	11.94	12.18	35469	4261	1.50%
2025-08-12	12.07	12.05	-0.02	-0.17%	11.95	12.25	34586	4170	1.47%
2025-08-11	11.90	12.07	0.18	1.51%	11.79	12.10	38021	4563	1.61%
2025-08-08	11.83	11.89	0.11	0.93%	11.69	11.90	25742	3038	1.09%
2025-08-07	11.96	11.78	-0.09	-0.76%	11.76	11.96	28155	3325	1.19%
2025-08-06	11.88	11.87	0.03	0.25%	11.76	11.90	32872	3889	1.39%
2025-08-05	11.80	11.84	0.15	1.28%	11.71	11.87	38508	4544	1.63%
2025-08-04	11.57	11.69	0.13	1.12%	11.46	11.73	35735	4159	1.51%
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%