金域医学(603882)股票行情 金域医学股票行情 603882股票行情_爱股网
金域医学(603882)股票行情
金域医学(603882)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 |
|---|
| 2025-10-24 | 28.42 | 28.25 | -0.16 | -0.56% | 28.20 | 28.75 | 35654 | 10160.92 | 0.77% |
| 2025-10-23 | 28.27 | 28.41 | 0.10 | 0.35% | 27.99 | 28.44 | 25323 | 7138.74 | 0.55% |
| 2025-10-22 | 28.54 | 28.31 | -0.27 | -0.94% | 28.27 | 28.63 | 27147 | 7709.61 | 0.59% |
| 2025-10-21 | 28.17 | 28.58 | 0.42 | 1.49% | 28.11 | 28.63 | 32432 | 9190.19 | 0.70% |
| 2025-10-20 | 28.23 | 28.16 | 0.17 | 0.61% | 28.05 | 28.39 | 21590 | 6081.04 | 0.47% |
| 2025-10-17 | 28.52 | 27.99 | -0.50 | -1.76% | 27.97 | 28.73 | 37855 | 10711.41 | 0.82% |
| 2025-10-16 | 28.90 | 28.49 | -0.45 | -1.55% | 28.42 | 28.96 | 33669 | 9647.64 | 0.73% |
| 2025-10-15 | 28.58 | 28.94 | 0.51 | 1.79% | 28.28 | 28.95 | 33335 | 9569.26 | 0.72% |
| 2025-10-14 | 29.05 | 28.43 | -0.60 | -2.07% | 28.39 | 29.21 | 56481 | 16284.70 | 1.23% |
| 2025-10-13 | 28.76 | 29.03 | -0.47 | -1.59% | 28.70 | 29.15 | 48276 | 13965.23 | 1.05% |
| 2025-10-10 | 29.85 | 29.50 | -0.32 | -1.07% | 29.42 | 29.86 | 43228 | 12788.82 | 0.94% |
| 2025-10-09 | 29.66 | 29.82 | 0.16 | 0.54% | 29.13 | 29.92 | 52345 | 15466.83 | 1.14% |
| 2025-09-30 | 29.41 | 29.66 | 0.33 | 1.13% | 29.23 | 29.79 | 38232 | 11302.57 | 0.83% |
| 2025-09-29 | 29.24 | 29.33 | 0.17 | 0.58% | 28.77 | 29.37 | 35982 | 10462.99 | 0.78% |
| 2025-09-26 | 29.59 | 29.16 | -0.61 | -2.05% | 29.14 | 29.60 | 39267 | 11496.61 | 0.85% |
| 2025-09-25 | 29.65 | 29.77 | 0.14 | 0.47% | 29.40 | 30.35 | 57056 | 17104.90 | 1.24% |
| 2025-09-24 | 29.19 | 29.63 | 0.45 | 1.54% | 29.06 | 29.64 | 52689 | 15497.41 | 1.15% |
| 2025-09-23 | 30.12 | 29.18 | -1.10 | -3.63% | 28.75 | 30.29 | 107459 | 31459.11 | 2.34% |
| 2025-09-22 | 30.60 | 30.28 | -0.41 | -1.34% | 30.10 | 30.79 | 49183 | 14927.07 | 1.07% |
| 2025-09-19 | 30.99 | 30.69 | -0.46 | -1.48% | 30.55 | 31.20 | 56028 | 17237.46 | 1.22% |
| 2025-09-18 | 31.30 | 31.15 | -0.36 | -1.14% | 30.63 | 31.87 | 84105 | 26312.80 | 1.83% |
| 2025-09-17 | 31.80 | 31.51 | -0.31 | -0.97% | 31.31 | 31.83 | 66244 | 20902.86 | 1.44% |
| 2025-09-16 | 31.98 | 31.82 | -0.25 | -0.78% | 31.49 | 32.16 | 57092 | 18137.83 | 1.24% |
| 2025-09-15 | 32.60 | 32.07 | -0.54 | -1.66% | 32.03 | 32.62 | 71030 | 22935.48 | 1.54% |
| 2025-09-12 | 32.29 | 32.61 | 0.48 | 1.49% | 32.29 | 33.20 | 132701 | 43461.69 | 2.88% |
| 2025-09-11 | 31.95 | 32.13 | 0.05 | 0.16% | 31.13 | 32.17 | 91911 | 29187.00 | 2.00% |
| 2025-09-10 | 32.31 | 32.08 | -0.23 | -0.71% | 31.84 | 32.55 | 92609 | 29723.82 | 2.01% |
| 2025-09-09 | 32.75 | 32.31 | -1.00 | -3.00% | 31.92 | 32.99 | 152033 | 49187.78 | 3.30% |
| 2025-09-08 | 30.90 | 33.31 | 2.45 | 7.94% | 30.88 | 33.95 | 300999 | 99822.85 | 6.54% |
| 2025-09-05 | 30.28 | 30.86 | 0.59 | 1.95% | 29.92 | 31.03 | 60936 | 18547.57 | 1.32% |
| 2025-09-04 | 30.19 | 30.27 | 0.06 | 0.20% | 29.81 | 30.99 | 73661 | 22324.39 | 1.60% |
| 2025-09-03 | 30.93 | 30.21 | -0.62 | -2.01% | 30.05 | 31.09 | 61789 | 18881.36 | 1.34% |
| 2025-09-02 | 31.85 | 30.83 | -1.01 | -3.17% | 30.70 | 32.00 | 131443 | 40960.45 | 2.86% |
| 2025-09-01 | 31.69 | 31.84 | -0.11 | -0.34% | 31.58 | 32.68 | 97293 | 31107.92 | 2.11% |
| 2025-08-29 | 32.09 | 31.95 | -0.19 | -0.59% | 31.61 | 32.61 | 101785 | 32628.17 | 2.21% |
| 2025-08-28 | 32.06 | 32.14 | -0.35 | -1.08% | 31.36 | 32.81 | 151223 | 48466.72 | 3.29% |
| 2025-08-27 | 32.15 | 32.49 | 0.67 | 2.11% | 32.15 | 35.00 | 277718 | 93476.43 | 6.04% |
| 2025-08-26 | 31.70 | 31.82 | 0.04 | 0.13% | 31.48 | 32.50 | 91729 | 29275.85 | 1.99% |
| 2025-08-25 | 31.63 | 31.78 | 0.21 | 0.67% | 31.28 | 32.16 | 103807 | 33036.74 | 2.26% |
| 2025-08-22 | 30.35 | 31.57 | 1.22 | 4.02% | 30.35 | 31.67 | 148585 | 46141.85 | 3.23% |
| 2025-08-21 | 30.63 | 30.35 | -0.28 | -0.91% | 30.26 | 30.75 | 59997 | 18306.66 | 1.30% |
| 2025-08-20 | 30.80 | 30.63 | -0.10 | -0.33% | 30.02 | 30.80 | 72793 | 22126.13 | 1.58% |
| 2025-08-19 | 30.91 | 30.73 | -0.31 | -1.00% | 30.57 | 31.19 | 76424 | 23534.56 | 1.66% |
| 2025-08-18 | 30.23 | 31.04 | 0.88 | 2.92% | 30.23 | 31.23 | 134040 | 41384.93 | 2.91% |
| 2025-08-15 | 29.60 | 30.16 | 0.50 | 1.69% | 29.60 | 30.29 | 72894 | 21902.86 | 1.58% |
| 2025-08-14 | 30.29 | 29.66 | -0.62 | -2.05% | 29.50 | 30.40 | 85070 | 25457.61 | 1.85% |
| 2025-08-13 | 30.35 | 30.28 | -0.02 | -0.07% | 29.95 | 30.49 | 72291 | 21863.35 | 1.57% |
| 2025-08-12 | 30.70 | 30.30 | -0.40 | -1.30% | 30.21 | 30.86 | 55226 | 16811.00 | 1.20% |
| 2025-08-11 | 30.01 | 30.70 | 0.50 | 1.66% | 30.01 | 30.86 | 82213 | 25136.80 | 1.79% |
| 2025-08-08 | 30.61 | 30.20 | -0.49 | -1.60% | 29.92 | 30.63 | 91607 | 27671.11 | 1.99% |
| 2025-08-07 | 30.60 | 30.69 | 0.03 | 0.10% | 30.58 | 31.88 | 151891 | 47329.54 | 3.30% |
| 2025-08-06 | 30.78 | 30.66 | -0.07 | -0.23% | 30.24 | 31.12 | 79141 | 24204.57 | 1.72% |
| 2025-08-05 | 30.85 | 30.73 | -0.09 | -0.29% | 30.40 | 31.38 | 84190 | 25958.77 | 1.83% |
| 2025-08-04 | 31.26 | 30.82 | -0.62 | -1.97% | 29.90 | 31.26 | 115669 | 35130.19 | 2.51% |
| 2025-08-01 | 31.04 | 31.44 | 0.59 | 1.91% | 30.41 | 31.88 | 155663 | 48580.38 | 3.38% |
| 2025-07-31 | 30.39 | 30.85 | 0.19 | 0.62% | 30.31 | 31.95 | 152185 | 47390.40 | 3.31% |
| 2025-07-30 | 30.81 | 30.66 | -0.38 | -1.22% | 30.27 | 31.59 | 115740 | 35677.66 | 2.52% |
| 2025-07-29 | 30.32 | 31.04 | 0.88 | 2.92% | 29.78 | 31.05 | 136550 | 41693.27 | 2.97% |
| 2025-07-28 | 30.48 | 30.16 | -0.14 | -0.46% | 30.06 | 31.16 | 119400 | 36443.98 | 2.59% |
| 2025-07-25 | 30.91 | 30.30 | -0.19 | -0.62% | 30.15 | 31.20 | 140910 | 43253.85 | 3.06% |
| 2025-07-24 | 30.02 | 30.49 | 0.74 | 2.49% | 29.71 | 30.96 | 152404 | 46244.76 | 3.31% |
| 2025-07-23 | 29.10 | 29.75 | 0.61 | 2.09% | 28.92 | 30.19 | 109061 | 32472.15 | 2.37% |
| 2025-07-22 | 29.21 | 29.14 | -0.12 | -0.41% | 28.73 | 29.52 | 84582 | 24563.29 | 1.84% |
| 2025-07-21 | 29.42 | 29.26 | -0.31 | -1.05% | 29.15 | 29.71 | 72401 | 21245.00 | 1.57% |
| 2025-07-18 | 29.29 | 29.57 | 0.28 | 0.96% | 29.22 | 29.82 | 89026 | 26293.50 | 1.93% |
| 2025-07-17 | 29.01 | 29.29 | 0.19 | 0.65% | 28.74 | 29.35 | 77170 | 22396.02 | 1.68% |
| 2025-07-16 | 28.83 | 29.10 | 0.10 | 0.34% | 28.73 | 29.70 | 114050 | 33178.29 | 2.48% |
| 2025-07-15 | 27.81 | 29.00 | 1.07 | 3.83% | 27.65 | 29.11 | 171048 | 48590.45 | 3.72% |
| 2025-07-14 | 28.40 | 27.93 | -0.40 | -1.41% | 27.81 | 28.43 | 62142 | 17419.58 | 1.35% |
| 2025-07-11 | 28.10 | 28.33 | 0.27 | 0.96% | 28.04 | 28.48 | 66657 | 18860.43 | 1.45% |
| 2025-07-10 | 27.90 | 28.06 | 0.16 | 0.57% | 27.71 | 28.60 | 66928 | 18902.73 | 1.45% |
| 2025-07-09 | 27.85 | 27.90 | -0.24 | -0.85% | 27.51 | 28.22 | 70057 | 19526.12 | 1.52% |
| 2025-07-08 | 27.88 | 28.14 | 0.24 | 0.86% | 27.81 | 28.43 | 63967 | 18034.98 | 1.39% |
| 2025-07-07 | 28.00 | 27.90 | -0.20 | -0.71% | 27.81 | 28.44 | 42320 | 11856.61 | 0.92% |
| 2025-07-04 | 28.13 | 28.10 | -0.05 | -0.18% | 27.91 | 28.55 | 55666 | 15723.75 | 1.21% |
| 2025-07-03 | 28.18 | 28.15 | -0.13 | -0.46% | 28.01 | 28.37 | 39067 | 10998.04 | 0.85% |
| 2025-07-02 | 28.46 | 28.28 | -0.23 | -0.81% | 28.10 | 28.47 | 36840 | 10399.40 | 0.80% |
| 2025-07-01 | 28.57 | 28.51 | -0.05 | -0.18% | 28.21 | 28.71 | 53445 | 15200.99 | 1.16% |
| 2025-06-30 | 28.78 | 28.56 | -0.26 | -0.90% | 28.39 | 28.80 | 63032 | 17992.10 | 1.37% |
| 2025-06-27 | 28.22 | 28.82 | 0.60 | 2.13% | 28.17 | 29.85 | 123122 | 35824.98 | 2.68% |
上证大盘股票行情在线 K线走势图
金域医学(603882)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
