金海高科(603311)股票行情 金海高科股票行情 603311股票行情_爱股网
金海高科(603311)股票行情
金海高科(603311)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 11.65 | 11.63 | 0.03 | 0.26% | 11.45 | 11.66 | 27569 | 3187.47 | 1.17% |
| 2025-10-24 | 11.61 | 11.60 | 0.00 | 0.00% | 11.54 | 11.67 | 20731 | 2403.66 | 0.88% |
| 2025-10-23 | 11.60 | 11.60 | 0.01 | 0.09% | 11.44 | 11.62 | 27672 | 3194.97 | 1.17% |
| 2025-10-22 | 11.46 | 11.59 | 0.14 | 1.22% | 11.41 | 11.66 | 30523 | 3534.03 | 1.29% |
| 2025-10-21 | 11.27 | 11.45 | 0.21 | 1.87% | 11.20 | 11.45 | 31431 | 3569.32 | 1.33% |
| 2025-10-20 | 11.12 | 11.24 | 0.24 | 2.18% | 11.06 | 11.25 | 26918 | 3014.00 | 1.14% |
| 2025-10-17 | 11.13 | 11.00 | -0.15 | -1.35% | 11.00 | 11.20 | 23287 | 2582.65 | 0.99% |
| 2025-10-16 | 11.27 | 11.15 | -0.12 | -1.06% | 11.10 | 11.29 | 20517 | 2297.89 | 0.87% |
| 2025-10-15 | 11.18 | 11.27 | 0.06 | 0.54% | 11.10 | 11.31 | 24186 | 2715.13 | 1.03% |
| 2025-10-14 | 11.29 | 11.21 | -0.01 | -0.09% | 11.16 | 11.36 | 34459 | 3876.84 | 1.46% |
| 2025-10-13 | 11.08 | 11.22 | -0.10 | -0.88% | 10.89 | 11.32 | 32982 | 3673.16 | 1.40% |
| 2025-10-10 | 11.27 | 11.32 | 0.05 | 0.44% | 11.20 | 11.40 | 34751 | 3938.49 | 1.47% |
| 2025-10-09 | 11.39 | 11.27 | -0.04 | -0.35% | 11.13 | 11.39 | 30698 | 3447.23 | 1.30% |
| 2025-09-30 | 11.31 | 11.31 | 0.03 | 0.27% | 11.18 | 11.37 | 22165 | 2500.24 | 0.94% |
| 2025-09-29 | 11.33 | 11.28 | -0.02 | -0.18% | 11.00 | 11.33 | 30328 | 3395.87 | 1.29% |
| 2025-09-26 | 11.12 | 11.30 | 0.12 | 1.07% | 10.95 | 11.41 | 37064 | 4163.24 | 1.57% |
| 2025-09-25 | 11.27 | 11.18 | -0.09 | -0.80% | 11.04 | 11.36 | 29253 | 3276.32 | 1.24% |
| 2025-09-24 | 10.92 | 11.27 | 0.30 | 2.73% | 10.82 | 11.28 | 32448 | 3618.14 | 1.38% |
| 2025-09-23 | 10.96 | 10.97 | 0.01 | 0.09% | 10.63 | 11.03 | 38094 | 4132.30 | 1.61% |
| 2025-09-22 | 11.00 | 10.96 | 0.01 | 0.09% | 10.86 | 11.06 | 24205 | 2648.18 | 1.03% |
| 2025-09-19 | 11.05 | 10.95 | -0.10 | -0.90% | 10.91 | 11.14 | 23284 | 2559.15 | 0.99% |
| 2025-09-18 | 11.27 | 11.05 | -0.20 | -1.78% | 11.01 | 11.30 | 32633 | 3644.68 | 1.38% |
| 2025-09-17 | 11.23 | 11.25 | 0.04 | 0.36% | 11.21 | 11.37 | 27818 | 3139.86 | 1.18% |
| 2025-09-16 | 11.05 | 11.21 | 0.17 | 1.54% | 11.01 | 11.23 | 26378 | 2939.59 | 1.12% |
| 2025-09-15 | 11.12 | 11.04 | -0.08 | -0.72% | 10.98 | 11.12 | 20001 | 2206.67 | 0.85% |
| 2025-09-12 | 11.20 | 11.12 | -0.05 | -0.45% | 11.11 | 11.23 | 24565 | 2742.85 | 1.04% |
| 2025-09-11 | 11.13 | 11.17 | 0.04 | 0.36% | 10.94 | 11.20 | 26314 | 2918.37 | 1.12% |
| 2025-09-10 | 11.11 | 11.13 | -0.01 | -0.09% | 11.08 | 11.22 | 16135 | 1796.37 | 0.68% |
| 2025-09-09 | 11.22 | 11.14 | -0.09 | -0.80% | 11.07 | 11.29 | 23264 | 2595.64 | 0.99% |
| 2025-09-08 | 11.03 | 11.23 | 0.20 | 1.81% | 11.02 | 11.24 | 27431 | 3062.77 | 1.16% |
| 2025-09-05 | 10.96 | 11.03 | 0.06 | 0.55% | 10.85 | 11.12 | 35122 | 3863.76 | 1.49% |
| 2025-09-04 | 10.88 | 10.97 | 0.09 | 0.83% | 10.78 | 11.11 | 33455 | 3674.89 | 1.42% |
| 2025-09-03 | 11.17 | 10.88 | -0.26 | -2.33% | 10.83 | 11.22 | 30094 | 3309.93 | 1.28% |
| 2025-09-02 | 11.22 | 11.14 | -0.09 | -0.80% | 10.86 | 11.23 | 46741 | 5160.18 | 1.98% |
| 2025-09-01 | 11.12 | 11.23 | 0.15 | 1.35% | 10.98 | 11.30 | 56529 | 6305.45 | 2.40% |
| 2025-08-29 | 11.28 | 11.08 | -0.19 | -1.69% | 11.01 | 11.32 | 52292 | 5828.18 | 2.22% |
| 2025-08-28 | 11.26 | 11.27 | -0.06 | -0.53% | 10.92 | 11.51 | 67924 | 7606.28 | 2.88% |
| 2025-08-27 | 11.87 | 11.33 | -0.58 | -4.87% | 11.31 | 11.90 | 86222 | 10008.36 | 3.66% |
| 2025-08-26 | 11.71 | 11.91 | 0.16 | 1.36% | 11.68 | 11.95 | 44801 | 5316.01 | 1.90% |
| 2025-08-25 | 11.82 | 11.75 | -0.07 | -0.59% | 11.70 | 11.96 | 56122 | 6628.85 | 2.38% |
| 2025-08-22 | 11.97 | 11.82 | -0.14 | -1.17% | 11.73 | 12.01 | 41583 | 4920.06 | 1.76% |
| 2025-08-21 | 11.97 | 11.96 | -0.03 | -0.25% | 11.86 | 12.08 | 42828 | 5121.70 | 1.82% |
| 2025-08-20 | 11.89 | 11.99 | 0.06 | 0.50% | 11.79 | 12.00 | 37354 | 4449.82 | 1.58% |
| 2025-08-19 | 11.75 | 11.93 | 0.17 | 1.45% | 11.68 | 11.94 | 47152 | 5579.03 | 2.00% |
| 2025-08-18 | 11.85 | 11.76 | -0.03 | -0.25% | 11.76 | 12.10 | 49977 | 5918.70 | 2.12% |
| 2025-08-15 | 11.62 | 11.79 | 0.17 | 1.46% | 11.60 | 11.87 | 40253 | 4745.86 | 1.71% |
| 2025-08-14 | 11.99 | 11.62 | -0.35 | -2.92% | 11.61 | 12.03 | 37200 | 4379.43 | 1.58% |
| 2025-08-13 | 12.10 | 11.97 | -0.08 | -0.66% | 11.94 | 12.18 | 35469 | 4261.09 | 1.50% |
| 2025-08-12 | 12.07 | 12.05 | -0.02 | -0.17% | 11.95 | 12.25 | 34586 | 4170.37 | 1.47% |
| 2025-08-11 | 11.90 | 12.07 | 0.18 | 1.51% | 11.79 | 12.10 | 38021 | 4563.48 | 1.61% |
| 2025-08-08 | 11.83 | 11.89 | 0.11 | 0.93% | 11.69 | 11.90 | 25742 | 3038.29 | 1.09% |
| 2025-08-07 | 11.96 | 11.78 | -0.09 | -0.76% | 11.76 | 11.96 | 28155 | 3325.16 | 1.19% |
| 2025-08-06 | 11.88 | 11.87 | 0.03 | 0.25% | 11.76 | 11.90 | 32872 | 3889.57 | 1.39% |
| 2025-08-05 | 11.80 | 11.84 | 0.15 | 1.28% | 11.71 | 11.87 | 38508 | 4544.56 | 1.63% |
| 2025-08-04 | 11.57 | 11.69 | 0.13 | 1.12% | 11.46 | 11.73 | 35735 | 4159.30 | 1.51% |
| 2025-08-01 | 11.46 | 11.56 | 0.16 | 1.40% | 11.39 | 11.57 | 37997 | 4371.63 | 1.61% |
| 2025-07-31 | 11.64 | 11.40 | -0.22 | -1.89% | 11.34 | 11.67 | 42803 | 4910.61 | 1.81% |
| 2025-07-30 | 11.57 | 11.62 | -0.03 | -0.26% | 11.52 | 11.72 | 33327 | 3872.61 | 1.41% |
| 2025-07-29 | 11.71 | 11.65 | -0.01 | -0.09% | 11.53 | 11.78 | 39114 | 4546.53 | 1.66% |
| 2025-07-28 | 11.72 | 11.66 | -0.04 | -0.34% | 11.65 | 12.00 | 50599 | 5942.25 | 2.15% |
| 2025-07-25 | 11.60 | 11.70 | 0.09 | 0.78% | 11.50 | 11.73 | 56456 | 6575.13 | 2.39% |
| 2025-07-24 | 11.60 | 11.61 | 0.06 | 0.52% | 11.57 | 11.76 | 61682 | 7184.38 | 2.61% |
| 2025-07-23 | 11.50 | 11.55 | 0.03 | 0.26% | 11.37 | 11.70 | 47928 | 5531.06 | 2.03% |
| 2025-07-22 | 11.51 | 11.52 | 0.03 | 0.26% | 11.38 | 11.66 | 55836 | 6422.33 | 2.37% |
| 2025-07-21 | 11.32 | 11.49 | 0.03 | 0.26% | 11.30 | 11.52 | 69928 | 8000.42 | 2.96% |
| 2025-07-18 | 11.28 | 11.46 | 0.18 | 1.60% | 11.28 | 12.00 | 91719 | 10521.56 | 3.89% |
| 2025-07-17 | 11.38 | 11.28 | -0.15 | -1.31% | 11.23 | 11.40 | 45920 | 5178.99 | 1.95% |
| 2025-07-16 | 11.09 | 11.43 | 0.39 | 3.53% | 11.05 | 11.56 | 62141 | 7022.09 | 2.63% |
| 2025-07-15 | 11.24 | 11.04 | -0.25 | -2.21% | 11.00 | 11.24 | 61451 | 6813.71 | 2.61% |
| 2025-07-14 | 11.10 | 11.29 | 0.19 | 1.71% | 11.06 | 11.34 | 37525 | 4218.03 | 1.59% |
| 2025-07-11 | 11.27 | 11.10 | -0.17 | -1.51% | 11.01 | 11.29 | 34810 | 3868.51 | 1.48% |
| 2025-07-10 | 11.21 | 11.27 | 0.04 | 0.36% | 11.16 | 11.30 | 19544 | 2196.91 | 0.83% |
| 2025-07-09 | 11.27 | 11.23 | 0.02 | 0.18% | 11.20 | 11.35 | 22890 | 2576.81 | 0.97% |
| 2025-07-08 | 11.25 | 11.21 | 0.04 | 0.36% | 11.09 | 11.25 | 23855 | 2670.29 | 1.01% |
| 2025-07-07 | 11.07 | 11.17 | 0.10 | 0.90% | 11.03 | 11.18 | 19705 | 2187.74 | 0.84% |
| 2025-07-04 | 11.21 | 11.07 | -0.18 | -1.60% | 11.04 | 11.33 | 27875 | 3103.17 | 1.18% |
| 2025-07-03 | 11.20 | 11.25 | 0.10 | 0.90% | 11.14 | 11.26 | 21572 | 2417.04 | 0.91% |
| 2025-07-02 | 11.14 | 11.15 | 0.04 | 0.36% | 11.00 | 11.16 | 24724 | 2741.88 | 1.05% |
| 2025-07-01 | 11.05 | 11.11 | 0.05 | 0.45% | 10.99 | 11.30 | 40347 | 4496.38 | 1.71% |
| 2025-06-30 | 10.80 | 11.06 | 0.26 | 2.41% | 10.79 | 11.12 | 41747 | 4577.58 | 1.77% |
上证大盘股票行情在线 K线走势图
金海高科(603311)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
