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 |
|---|
| 2025-12-15 | 27.84 | 27.51 | -0.42 | -1.50% | 27.51 | 27.97 | 29871 | 8263.94 | 0.65% |
| 2025-12-12 | 28.05 | 27.93 | -0.10 | -0.36% | 27.83 | 28.18 | 30847 | 8621.27 | 0.67% |
| 2025-12-11 | 28.51 | 28.03 | -0.60 | -2.10% | 28.02 | 28.64 | 30397 | 8580.56 | 0.66% |
| 2025-12-10 | 28.33 | 28.63 | 0.29 | 1.02% | 28.14 | 28.75 | 26047 | 7425.35 | 0.57% |
| 2025-12-09 | 28.45 | 28.34 | -0.20 | -0.70% | 28.31 | 28.76 | 24829 | 7077.97 | 0.54% |
| 2025-12-08 | 28.77 | 28.54 | -0.18 | -0.63% | 28.51 | 28.82 | 31045 | 8890.73 | 0.67% |
| 2025-12-05 | 28.50 | 28.72 | 0.19 | 0.67% | 28.24 | 28.75 | 24214 | 6903.04 | 0.53% |
| 2025-12-04 | 28.60 | 28.53 | 0.00 | 0.00% | 28.11 | 29.03 | 38230 | 10888.44 | 0.83% |
| 2025-12-03 | 29.12 | 28.53 | -0.59 | -2.03% | 28.49 | 29.17 | 40717 | 11672.88 | 0.88% |
| 2025-12-02 | 29.39 | 29.12 | -0.27 | -0.92% | 28.85 | 29.48 | 35366 | 10266.68 | 0.77% |
| 2025-12-01 | 29.55 | 29.39 | -0.15 | -0.51% | 29.21 | 29.61 | 43447 | 12780.66 | 0.94% |
| 2025-11-28 | 29.30 | 29.54 | 0.27 | 0.92% | 29.30 | 30.07 | 66017 | 19574.74 | 1.43% |
| 2025-11-27 | 29.63 | 29.27 | -0.61 | -2.04% | 29.09 | 29.95 | 57839 | 16976.11 | 1.26% |
| 2025-11-26 | 29.45 | 29.88 | 0.40 | 1.36% | 29.41 | 31.46 | 122355 | 37423.52 | 2.66% |
| 2025-11-25 | 29.30 | 29.48 | 0.18 | 0.61% | 29.20 | 30.27 | 51438 | 15350.15 | 1.12% |
| 2025-11-24 | 28.80 | 29.30 | 0.55 | 1.91% | 28.61 | 29.50 | 52229 | 15209.06 | 1.14% |
| 2025-11-21 | 28.60 | 28.75 | -0.25 | -0.86% | 28.21 | 29.45 | 67782 | 19525.17 | 1.47% |
| 2025-11-20 | 29.91 | 29.00 | -0.94 | -3.14% | 29.00 | 29.99 | 50910 | 14957.11 | 1.11% |
| 2025-11-19 | 30.48 | 29.94 | -0.54 | -1.77% | 29.81 | 30.55 | 32763 | 9853.08 | 0.71% |
| 2025-11-18 | 30.03 | 30.48 | 0.30 | 0.99% | 30.03 | 30.88 | 48174 | 14654.27 | 1.05% |
| 2025-11-17 | 30.43 | 30.18 | -0.31 | -1.02% | 29.96 | 30.48 | 39160 | 11814.81 | 0.85% |
| 2025-11-14 | 29.92 | 30.49 | 0.38 | 1.26% | 29.92 | 31.15 | 68863 | 21218.11 | 1.50% |
| 2025-11-13 | 30.15 | 30.11 | -0.04 | -0.13% | 29.78 | 30.15 | 33599 | 10068.16 | 0.73% |
| 2025-11-12 | 29.82 | 30.15 | 0.24 | 0.80% | 29.78 | 30.19 | 45971 | 13807.59 | 1.00% |
| 2025-11-11 | 29.94 | 29.91 | -0.11 | -0.37% | 29.65 | 30.04 | 25012 | 7449.73 | 0.54% |
| 2025-11-10 | 29.53 | 30.02 | 0.54 | 1.83% | 29.52 | 30.05 | 36972 | 11032.53 | 0.80% |
| 2025-11-07 | 29.45 | 29.48 | -0.06 | -0.20% | 29.30 | 29.73 | 34514 | 10193.79 | 0.75% |
| 2025-11-06 | 29.88 | 29.54 | -0.38 | -1.27% | 29.48 | 29.92 | 42970 | 12733.72 | 0.93% |
| 2025-11-05 | 29.92 | 29.92 | -0.27 | -0.89% | 29.88 | 30.60 | 46580 | 14055.05 | 1.01% |
| 2025-11-04 | 30.45 | 30.19 | -0.25 | -0.82% | 29.85 | 30.47 | 54985 | 16554.75 | 1.19% |
| 2025-11-03 | 30.01 | 30.44 | 0.54 | 1.81% | 30.01 | 30.54 | 61253 | 18541.70 | 1.33% |
| 2025-10-31 | 29.26 | 29.90 | 0.57 | 1.94% | 29.18 | 29.99 | 56669 | 16860.07 | 1.23% |
| 2025-10-30 | 29.28 | 29.33 | 0.31 | 1.07% | 28.93 | 30.00 | 75050 | 22120.79 | 1.63% |
| 2025-10-29 | 29.06 | 29.02 | -0.01 | -0.03% | 28.79 | 29.08 | 31345 | 9061.83 | 0.68% |
| 2025-10-28 | 28.67 | 29.03 | 0.33 | 1.15% | 28.50 | 29.16 | 42012 | 12170.32 | 0.91% |
| 2025-10-27 | 28.39 | 28.70 | 0.45 | 1.59% | 28.30 | 28.80 | 36965 | 10566.07 | 0.80% |
| 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% |
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
