金海高科（603311）历史行情

以下为金海高科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	22.580	22.320	22.600	21.980	0.390	1.778%	3.25万	0.00亿	0.000%
2026-10-15	23.140	21.930	23.140	21.620	-1.510	-6.442%	6.03万	0.00亿	0.000%
2026-10-14	24.030	23.440	24.280	23.370	-0.660	-2.739%	2.19万	0.00亿	0.000%
2026-10-13	23.350	24.100	24.660	22.500	0.350	1.474%	4.18万	0.00亿	0.000%
2026-10-12	24.950	23.750	24.950	23.700	-1.250	-5.000%	2.84万	0.00亿	0.000%
2026-10-09	25.460	25.000	25.570	23.880	-0.680	-2.648%	4.66万	0.00亿	0.000%
2026-10-08	25.720	25.680	26.360	25.050	0.060	0.234%	6.24万	0.00亿	0.000%
2026-10-07	25.830	25.620	26.350	25.000	-0.170	-0.659%	736.78万	1.89亿	3.124%
2026-10-06	25.830	25.620	26.350	25.000	-0.170	-0.659%	736.78万	1.89亿	3.124%
2026-10-05	25.830	25.620	26.350	25.000	-0.170	-0.659%	736.78万	1.89亿	3.124%
2026-10-02	25.830	25.620	26.350	25.000	-0.170	-0.659%	736.78万	1.89亿	3.124%
2026-10-01	25.830	25.620	26.350	25.000	-0.170	-0.659%	736.78万	1.89亿	3.124%
2026-09-30	25.830	25.620	26.350	25.000	-0.170	-0.659%	7.37万	0.00亿	0.000%
2026-09-29	25.410	25.790	26.460	25.410	0.080	0.311%	4.91万	0.00亿	0.000%
2026-09-28	25.890	25.710	26.290	25.210	-0.180	-0.695%	6.05万	0.00亿	0.000%
2026-09-27	25.280	25.890	26.280	25.170	0.430	1.689%	463.33万	1.20亿	1.964%
2026-09-24	25.280	25.890	26.280	25.170	0.430	1.689%	4.63万	0.00亿	0.000%
2026-09-23	25.750	25.460	25.870	25.350	-0.380	-1.471%	2.92万	0.00亿	0.000%
2026-09-22	26.020	25.840	26.490	25.750	-0.190	-0.730%	3.60万	0.00亿	0.000%
2026-09-21	25.990	26.030	26.440	25.900	0.040	0.154%	4.19万	0.00亿	0.000%
2026-09-18	25.000	25.990	26.350	25.000	0.990	3.960%	6.68万	0.00亿	0.000%
2026-09-17	24.550	25.000	25.460	24.550	0.190	0.766%	3.65万	0.00亿	0.000%
2026-09-16	24.350	24.810	25.150	24.230	0.420	1.722%	5.52万	0.00亿	0.000%
2026-09-15	24.700	24.390	25.270	24.170	-0.360	-1.455%	8.38万	0.00亿	0.000%
2026-09-14	24.800	24.750	25.680	24.500	-0.530	-2.097%	8.23万	0.00亿	0.000%
2026-09-11	24.970	25.280	25.880	24.400	-0.220	-0.863%	10.49万	0.00亿	0.000%
2026-09-10	27.480	25.500	27.580	25.340	-1.980	-7.205%	13.15万	0.00亿	0.000%
2026-09-09	27.050	27.480	27.990	25.300	0.160	0.586%	16.74万	0.00亿	0.000%
2026-09-08	29.360	27.320	29.360	26.550	-2.050	-6.980%	19.27万	0.00亿	0.000%
2026-09-07	26.920	29.370	29.370	26.500	2.670	10.000%	4.70万	0.00亿	0.000%
2026-09-04	27.000	26.700	27.350	26.410	-0.300	-1.111%	2.16万	0.00亿	0.000%
2026-09-03	26.670	27.000	27.420	26.600	0.400	1.504%	2.60万	0.00亿	0.000%
2026-09-02	26.100	26.600	27.190	26.100	-0.300	-1.115%	2.43万	0.00亿	0.000%
2026-09-01	27.890	26.900	27.990	26.580	-1.020	-3.653%	3.42万	0.00亿	0.000%
2026-08-31	27.430	27.920	28.390	27.020	0.410	1.490%	3.57万	0.00亿	0.000%
2026-08-28	27.750	27.510	28.250	27.300	-0.240	-0.865%	2.00万	0.00亿	0.000%
2026-08-27	27.650	27.750	28.120	27.140	-0.050	-0.180%	3.07万	0.00亿	0.000%
2026-08-26	27.900	27.800	28.230	27.500	-0.200	-0.714%	2.25万	0.00亿	0.000%
2026-08-25	27.810	28.000	28.280	27.330	-0.330	-1.165%	2.73万	0.00亿	0.000%
2026-08-24	29.490	28.330	29.490	27.500	-0.650	-2.243%	4.44万	0.00亿	0.000%
2026-08-21	28.720	28.980	29.490	28.290	-0.020	-0.069%	3.03万	0.00亿	0.000%
2026-08-20	29.210	29.000	29.870	28.500	0.000	0.000%	3.26万	0.00亿	0.000%
2026-08-19	30.570	29.000	30.660	28.150	-2.120	-6.812%	7.57万	0.00亿	0.000%
2026-08-18	31.270	31.120	31.820	30.490	-0.020	-0.064%	2.50万	0.00亿	0.000%
2026-08-17	30.090	31.140	31.260	29.650	1.060	3.524%	3.27万	0.00亿	0.000%
2026-08-14	29.800	30.080	30.130	29.320	0.280	0.940%	3.60万	0.00亿	0.000%
2026-08-13	30.000	29.800	31.240	29.640	0.050	0.168%	4.45万	0.00亿	0.000%
2026-08-12	28.500	29.750	30.200	28.350	1.110	3.876%	4.18万	0.00亿	0.000%
2026-08-11	29.780	28.640	29.910	28.550	-1.350	-4.502%	5.10万	0.00亿	0.000%
2026-08-10	30.000	29.990	30.200	28.500	0.440	1.489%	4.44万	0.00亿	0.000%
2026-08-07	29.760	29.550	30.250	28.390	0.330	1.129%	5.11万	0.00亿	0.000%
2026-08-06	28.000	29.220	29.220	27.620	1.060	3.764%	5.06万	0.00亿	0.000%
2026-08-05	27.370	28.160	28.880	26.860	0.910	3.339%	6.25万	0.00亿	0.000%
2026-08-04	26.000	27.250	27.440	25.620	1.630	6.362%	5.72万	0.00亿	0.000%
2026-08-03	25.590	25.620	25.700	24.530	0.160	0.628%	4.72万	0.00亿	0.000%
2026-07-31	25.270	25.460	26.380	24.790	1.150	4.731%	6.34万	0.00亿	0.000%
2026-07-30	25.030	24.310	25.850	23.520	-0.770	-3.070%	5.58万	0.00亿	0.000%
2026-07-29	24.630	25.080	25.440	24.160	0.170	0.682%	4.64万	0.00亿	0.000%
2026-07-28	25.800	24.910	26.500	24.610	-0.890	-3.450%	4.99万	0.00亿	0.000%
2026-07-27	25.040	25.800	26.050	25.040	0.210	0.821%	5.75万	0.00亿	0.000%
2026-07-24	25.960	25.590	27.080	24.680	0.010	0.039%	8.28万	0.00亿	0.000%
2026-07-23	24.230	25.580	26.300	23.900	1.680	7.029%	10.30万	0.00亿	0.000%
2026-07-22	25.580	23.900	26.180	23.600	-0.690	-2.806%	7.85万	0.00亿	0.000%
2026-07-21	22.880	24.590	24.590	20.260	2.250	10.072%	9.47万	0.00亿	0.000%
2026-07-20	25.440	22.340	25.460	22.160	-2.290	-9.298%	8.53万	0.00亿	0.000%
2026-07-17	26.920	24.630	27.370	24.280	-2.250	-8.371%	7.55万	0.00亿	0.000%
2026-07-16	28.040	26.880	28.050	26.620	-1.290	-4.579%	6.10万	0.00亿	0.000%
2026-07-15	28.130	28.170	28.930	27.520	0.040	0.142%	5.05万	0.00亿	0.000%
2026-07-14	27.880	28.130	28.430	26.980	-0.030	-0.107%	5.04万	0.00亿	0.000%
2026-07-13	29.880	28.160	31.210	27.910	-2.430	-7.944%	7.40万	0.00亿	0.000%
2026-07-10	30.210	30.590	32.380	29.550	0.970	3.275%	7.77万	0.00亿	0.000%
2026-07-09	29.120	29.620	29.980	28.310	0.500	1.717%	5.46万	0.00亿	0.000%
2026-07-08	30.270	29.120	30.580	29.040	-1.270	-4.179%	6.12万	0.00亿	0.000%
2026-07-07	31.070	30.390	31.480	30.240	-0.680	-2.189%	5.86万	0.00亿	0.000%
2026-07-06	33.390	31.070	33.570	31.010	-1.810	-5.505%	7.60万	0.00亿	0.000%
2026-07-03	32.320	32.880	34.200	32.320	-0.180	-0.544%	5.80万	0.00亿	0.000%
2026-07-02	34.480	33.060	34.980	32.880	-2.550	-7.161%	9.54万	0.00亿	0.000%
2026-07-01	36.530	35.610	37.550	34.920	-0.920	-2.518%	11.09万	0.00亿	0.000%
2026-06-30	33.810	36.530	36.990	32.750	2.720	8.045%	12.09万	0.00亿	0.000%
2026-06-29	33.080	33.810	34.280	31.570	0.390	1.167%	11.93万	0.00亿	0.000%
2026-06-26	34.030	33.420	35.220	32.580	-1.060	-3.074%	10.64万	0.00亿	0.000%
2026-06-25	34.380	34.480	36.760	34.000	0.620	1.831%	15.02万	0.00亿	0.000%
2026-06-24	36.370	33.860	36.370	33.510	-2.660	-7.284%	18.62万	0.00亿	0.000%
2026-06-23	38.180	36.520	39.060	36.380	-2.040	-5.290%	12.23万	0.00亿	0.000%
2026-06-22	36.910	38.560	39.210	36.290	1.650	4.470%	15.95万	0.00亿	0.000%
2026-06-18	39.870	36.910	40.860	36.230	-3.360	-8.344%	24.13万	0.00亿	0.000%
2026-06-17	40.640	40.270	41.700	39.400	-0.410	-1.008%	18.61万	0.00亿	0.000%
2026-06-16	39.380	40.680	42.780	38.280	1.730	4.442%	17.79万	0.00亿	0.000%
2026-06-15	37.930	38.950	39.770	35.510	0.560	1.459%	18.44万	0.00亿	0.000%
2026-06-12	39.050	38.390	41.070	37.130	-0.420	-1.082%	19.43万	0.00亿	0.000%
2026-06-11	37.360	38.810	39.880	37.250	0.400	1.041%	14.40万	0.00亿	0.000%
2026-06-10	37.280	38.410	40.140	36.760	0.020	0.052%	14.73万	0.00亿	0.000%
2026-06-09	37.380	38.390	39.380	35.390	1.680	4.576%	21.52万	0.00亿	0.000%
2026-06-08	38.780	36.710	39.080	36.710	-4.090	-10.025%	14.78万	0.00亿	0.000%
2026-06-05	38.020	40.800	41.070	37.020	2.390	6.222%	19.73万	0.00亿	0.000%
2026-06-04	37.390	38.410	39.180	36.380	1.020	2.728%	20.44万	0.00亿	0.000%
2026-06-03	35.280	37.390	37.390	33.210	3.410	10.035%	21.16万	0.00亿	0.000%
2026-06-02	30.700	33.980	33.980	29.280	3.100	10.039%	20.94万	0.00亿	0.000%
2026-06-01	29.650	30.880	32.370	29.480	0.840	2.796%	16.50万	0.00亿	0.000%
2026-05-29	30.170	30.040	32.060	29.480	-0.340	-1.119%	15.30万	0.00亿	0.000%
2026-05-28	30.180	30.380	30.860	29.170	0.290	0.964%	11.32万	0.00亿	0.000%
2026-05-27	28.780	30.090	31.490	28.140	0.980	3.367%	17.29万	0.00亿	0.000%
2026-05-26	28.760	29.110	30.380	27.890	0.490	1.712%	16.97万	0.00亿	0.000%
2026-05-25	31.140	28.620	31.220	28.190	-2.720	-8.679%	25.46万	0.00亿	0.000%
2026-05-22	29.870	31.340	32.870	29.870	0.260	0.837%	31.22万	0.00亿	0.000%
2026-05-21	28.020	31.080	31.350	27.880	2.590	9.091%	33.28万	0.00亿	0.000%
2026-05-20	26.670	28.490	29.200	25.390	0.660	2.372%	33.75万	0.00亿	0.000%
2026-05-19	25.860	27.830	27.830	25.860	2.540	10.043%	38.32万	0.00亿	0.000%
2026-05-18	24.410	25.290	25.290	22.730	2.310	10.052%	22.70万	0.00亿	0.000%
2026-05-08	20.790	22.980	22.980	20.570	2.100	10.057%	15.43万	0.00亿	0.000%
2026-05-07	19.880	20.880	21.240	19.780	1.000	5.030%	9.98万	0.00亿	0.000%
2026-05-06	19.630	19.880	20.430	19.240	0.250	1.274%	9.30万	0.00亿	0.000%
2026-04-30	19.880	19.630	20.530	19.580	-0.320	-1.604%	9.16万	0.00亿	0.000%
2026-04-29	19.260	19.950	20.610	18.980	0.670	3.475%	10.86万	0.00亿	0.000%
2026-04-28	19.050	19.280	20.350	19.050	0.330	1.741%	10.26万	0.00亿	0.000%
2026-04-27	18.520	18.950	19.330	18.380	0.150	0.798%	6.51万	0.00亿	0.000%
2026-04-24	17.890	18.800	19.460	17.690	0.720	3.982%	10.42万	0.00亿	0.000%
2026-04-23	18.420	18.080	18.860	18.040	-0.330	-1.793%	6.27万	0.00亿	0.000%
2026-04-22	19.000	18.410	19.030	18.410	-0.490	-2.593%	6.70万	0.00亿	0.000%
2026-04-21	18.850	18.900	19.300	18.610	0.060	0.318%	6.49万	0.00亿	0.000%
2026-04-20	19.780	18.840	19.780	18.630	0.000	0.000%	12.61万	0.00亿	0.000%
2026-04-17	19.430	19.780	20.210	19.200	0.000	0.000%	10.04万	0.00亿	0.000%
2026-04-16	18.880	19.580	19.580	18.340	0.780	4.150%	13.43万	2.57亿	5.700%
2026-04-15	19.330	18.800	19.980	18.580	0.000	0.000%	15.89万	0.00亿	0.000%
2026-04-14	18.780	18.930	19.150	18.080	0.360	1.939%	12.64万	0.00亿	0.000%
2026-04-13	17.220	18.570	19.280	17.220	0.000	0.000%	17.86万	0.00亿	0.000%
2026-04-10	17.700	17.580	17.800	17.160	0.000	0.000%	9.28万	0.00亿	0.000%
2026-04-09	17.020	17.350	17.880	17.010	0.000	0.000%	13.22万	0.00亿	0.000%
2026-04-08	16.080	17.290	17.290	15.950	0.000	0.000%	8.28万	0.00亿	0.000%
2026-04-07	15.690	15.710	16.000	15.380	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-03	16.630	15.640	16.630	15.590	0.000	0.000%	4.60万	0.00亿	0.000%
2026-04-02	17.170	16.330	17.370	16.160	0.000	0.000%	5.76万	0.00亿	0.000%
2026-04-01	16.520	16.840	16.990	16.340	0.000	0.000%	4.98万	0.00亿	0.000%