金域医学（603882）历史行情

以下为金域医学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
2026-10-09	28.030	28.820	28.970	27.360	0.530	1.873%	10.60万	0.00亿	0.000%
2026-10-08	29.640	28.290	29.750	28.270	-0.770	-2.650%	9.66万	0.00亿	0.000%
2026-10-07	28.200	29.060	29.800	27.880	0.810	2.867%	1,205.40万	3.50亿	2.632%
2026-10-06	28.200	29.060	29.800	27.880	0.810	2.867%	1,205.40万	3.50亿	2.632%
2026-10-05	28.200	29.060	29.800	27.880	0.810	2.867%	1,205.40万	3.50亿	2.632%
2026-10-02	28.200	29.060	29.800	27.880	0.810	2.867%	1,205.40万	3.50亿	2.632%
2026-10-01	28.200	29.060	29.800	27.880	0.810	2.867%	1,205.40万	3.50亿	2.632%
2026-09-30	28.200	29.060	29.800	27.880	0.810	2.867%	12.05万	0.00亿	0.000%
2026-09-29	29.060	28.250	29.490	28.060	-0.760	-2.620%	11.69万	0.00亿	0.000%
2026-09-28	29.580	29.010	29.600	28.320	-0.380	-1.293%	11.46万	0.00亿	0.000%
2026-09-27	28.810	29.390	30.140	28.730	0.320	1.101%	1,393.65万	4.13亿	3.043%
2026-09-24	28.810	29.390	30.140	28.730	0.320	1.101%	13.94万	0.00亿	0.000%
2026-09-23	29.060	29.070	29.350	28.870	0.010	0.034%	7.26万	0.00亿	0.000%
2026-09-22	28.400	29.060	29.520	28.310	0.300	1.043%	11.43万	0.00亿	0.000%
2026-09-21	27.990	28.760	29.140	27.990	0.750	2.678%	12.96万	0.00亿	0.000%
2026-09-18	27.500	28.010	29.360	27.350	0.850	3.130%	15.69万	0.00亿	0.000%
2026-09-17	27.050	27.160	27.490	26.850	0.000	0.000%	4.58万	0.00亿	0.000%
2026-09-16	26.950	27.160	27.320	26.680	0.260	0.967%	4.78万	0.00亿	0.000%
2026-09-15	27.300	26.900	27.540	26.850	-0.580	-2.111%	4.54万	0.00亿	0.000%
2026-09-14	25.910	27.480	27.640	25.800	1.570	6.059%	11.89万	0.00亿	0.000%
2026-09-11	25.940	25.910	25.950	25.270	-0.190	-0.728%	6.40万	0.00亿	0.000%
2026-09-10	26.610	26.100	26.720	25.940	-0.540	-2.027%	4.14万	0.00亿	0.000%
2026-09-09	26.400	26.640	26.860	26.260	0.130	0.490%	5.25万	0.00亿	0.000%
2026-09-08	26.440	26.510	26.560	26.040	0.140	0.531%	5.74万	0.00亿	0.000%
2026-09-07	26.710	26.370	26.860	26.050	-0.330	-1.236%	8.27万	0.00亿	0.000%
2026-09-04	26.600	26.700	27.090	26.540	0.120	0.451%	7.66万	0.00亿	0.000%
2026-09-03	26.580	26.580	26.900	26.260	-0.030	-0.113%	5.32万	0.00亿	0.000%
2026-09-02	27.310	26.610	27.320	26.580	-0.710	-2.599%	5.75万	0.00亿	0.000%
2026-09-01	27.150	27.320	27.590	26.990	-0.060	-0.219%	8.00万	0.00亿	0.000%
2026-08-31	27.310	27.380	27.450	26.750	-0.040	-0.146%	8.90万	0.00亿	0.000%
2026-08-28	27.930	27.420	28.030	27.410	-0.540	-1.931%	9.15万	0.00亿	0.000%
2026-08-27	28.200	27.960	28.500	27.690	-0.240	-0.851%	10.97万	0.00亿	0.000%
2026-08-26	29.320	28.200	29.790	28.100	-1.100	-3.754%	14.21万	0.00亿	0.000%
2026-08-25	29.590	29.300	29.810	28.910	-0.430	-1.446%	12.68万	0.00亿	0.000%
2026-08-24	31.410	29.730	31.600	29.440	-1.620	-5.167%	16.64万	0.00亿	0.000%
2026-08-21	30.300	31.350	32.320	30.170	0.590	1.918%	29.52万	0.00亿	0.000%
2026-08-20	29.290	30.760	30.760	28.900	2.800	10.014%	10.89万	0.00亿	0.000%
2026-08-19	28.730	27.960	28.880	27.870	-0.980	-3.386%	7.94万	0.00亿	0.000%
2026-08-18	28.930	28.940	29.420	28.660	-0.110	-0.379%	7.35万	0.00亿	0.000%
2026-08-17	30.060	29.050	30.060	28.710	-1.010	-3.360%	12.09万	0.00亿	0.000%
2026-08-14	30.350	30.060	30.750	29.620	-0.480	-1.572%	8.48万	0.00亿	0.000%
2026-08-13	30.270	30.540	31.180	29.590	0.270	0.892%	12.62万	0.00亿	0.000%
2026-08-12	31.400	30.270	31.700	30.220	-1.190	-3.783%	17.25万	0.00亿	0.000%
2026-08-11	31.000	31.460	32.080	31.000	0.510	1.648%	24.55万	0.00亿	0.000%
2026-08-10	29.160	30.950	31.870	29.150	1.980	6.835%	28.50万	0.00亿	0.000%
2026-08-07	27.810	28.970	29.360	27.510	0.940	3.354%	11.70万	0.00亿	0.000%
2026-08-06	27.700	28.030	28.600	27.550	0.230	0.827%	7.20万	0.00亿	0.000%
2026-08-05	27.630	27.800	28.370	27.490	0.150	0.542%	7.10万	0.00亿	0.000%
2026-08-04	27.710	27.650	27.850	27.200	0.140	0.509%	5.83万	0.00亿	0.000%
2026-08-03	27.760	27.510	28.280	27.420	-0.250	-0.901%	5.74万	0.00亿	0.000%
2026-07-31	27.030	27.760	28.230	26.800	0.620	2.284%	8.78万	0.00亿	0.000%
2026-07-30	27.200	27.140	27.660	27.030	-0.280	-1.021%	5.43万	0.00亿	0.000%
2026-07-29	26.680	27.420	27.990	26.380	0.870	3.277%	7.41万	0.00亿	0.000%
2026-07-28	26.310	26.550	26.790	26.160	0.110	0.416%	5.04万	0.00亿	0.000%
2026-07-27	25.720	26.440	26.700	25.530	0.470	1.810%	4.72万	0.00亿	0.000%
2026-07-24	26.380	25.970	27.000	25.910	-0.550	-2.074%	5.42万	0.00亿	0.000%
2026-07-23	26.950	26.520	26.980	26.280	-0.590	-2.176%	5.75万	0.00亿	0.000%
2026-07-22	26.640	27.110	27.480	26.340	0.400	1.498%	9.07万	0.00亿	0.000%
2026-07-21	26.400	26.710	26.710	25.390	0.020	0.075%	11.28万	0.00亿	0.000%
2026-07-20	26.300	26.690	26.850	26.000	0.320	1.214%	9.92万	0.00亿	0.000%
2026-07-17	27.670	26.370	27.850	26.180	-1.530	-5.484%	12.10万	0.00亿	0.000%
2026-07-16	27.660	27.900	28.200	27.150	-0.140	-0.499%	14.33万	0.00亿	0.000%
2026-07-15	27.050	28.040	29.290	26.740	1.040	3.852%	23.77万	0.00亿	0.000%
2026-07-14	28.340	27.000	28.340	26.660	1.180	4.570%	19.78万	0.00亿	0.000%
2026-07-13	24.430	25.820	26.140	24.160	1.200	4.874%	17.31万	0.00亿	0.000%
2026-07-10	22.970	24.620	25.180	22.610	1.730	7.558%	13.23万	0.00亿	0.000%
2026-07-09	22.800	22.890	23.160	22.350	-0.070	-0.305%	3.76万	0.00亿	0.000%
2026-07-08	22.810	22.960	23.030	22.470	0.180	0.790%	2.97万	0.00亿	0.000%
2026-07-07	23.620	22.780	23.680	22.740	-0.990	-4.165%	4.29万	0.00亿	0.000%
2026-07-06	23.840	23.770	24.030	23.590	-0.090	-0.377%	4.08万	0.00亿	0.000%
2026-07-03	23.600	23.860	24.090	23.500	0.440	1.879%	5.00万	0.00亿	0.000%
2026-07-02	23.450	23.420	24.130	23.400	-0.230	-0.973%	5.00万	0.00亿	0.000%
2026-07-01	22.860	23.650	24.000	22.310	1.170	5.205%	6.70万	0.00亿	0.000%
2026-06-30	22.650	22.480	22.790	22.310	-0.280	-1.230%	4.40万	0.00亿	0.000%
2026-06-29	22.080	22.760	23.080	21.500	0.600	2.708%	7.20万	0.00亿	0.000%
2026-06-26	23.520	22.160	23.660	22.160	-1.600	-6.734%	7.72万	0.00亿	0.000%
2026-06-25	23.880	23.760	24.150	22.880	-0.230	-0.959%	6.10万	0.00亿	0.000%
2026-06-24	24.010	23.990	24.470	23.930	-0.290	-1.194%	4.04万	0.00亿	0.000%
2026-06-23	24.410	24.280	25.120	24.080	-0.340	-1.381%	5.17万	0.00亿	0.000%
2026-06-22	24.750	24.620	24.750	23.560	0.030	0.122%	5.24万	0.00亿	0.000%
2026-06-18	24.550	24.590	25.000	24.310	0.090	0.367%	3.65万	0.00亿	0.000%
2026-06-17	24.200	24.500	24.680	24.020	0.190	0.782%	3.82万	0.00亿	0.000%
2026-06-16	24.730	24.310	24.750	24.120	-0.470	-1.897%	4.42万	0.00亿	0.000%
2026-06-15	25.050	24.780	25.140	24.580	-0.500	-1.978%	5.94万	0.00亿	0.000%
2026-06-12	23.680	25.280	25.840	23.560	1.730	7.346%	8.89万	0.00亿	0.000%
2026-06-11	24.150	23.550	24.310	23.410	-0.600	-2.484%	3.84万	0.00亿	0.000%
2026-06-10	24.360	24.150	24.500	23.960	-0.450	-1.829%	3.48万	0.00亿	0.000%
2026-06-09	23.440	24.600	24.680	23.300	1.190	5.083%	7.12万	0.00亿	0.000%
2026-06-08	23.680	23.410	24.120	23.190	-0.610	-2.540%	4.58万	0.00亿	0.000%
2026-06-05	24.170	24.020	24.400	23.980	-0.020	-0.083%	3.28万	0.00亿	0.000%
2026-06-04	24.520	24.040	24.520	23.610	-0.530	-2.157%	5.71万	0.00亿	0.000%
2026-06-03	25.680	24.570	25.680	24.500	-1.170	-4.545%	7.34万	0.00亿	0.000%
2026-06-02	26.050	25.740	26.250	25.530	-0.330	-1.266%	4.65万	0.00亿	0.000%
2026-06-01	25.390	26.070	26.320	25.210	0.470	1.836%	6.11万	0.00亿	0.000%
2026-05-29	26.270	25.600	26.640	25.580	-0.580	-2.215%	6.46万	0.00亿	0.000%
2026-05-28	26.230	26.180	26.270	25.730	-0.090	-0.343%	5.08万	0.00亿	0.000%
2026-05-27	26.010	26.270	26.400	25.650	0.040	0.152%	4.87万	0.00亿	0.000%
2026-05-26	26.600	26.230	26.920	25.930	-0.560	-2.090%	5.63万	0.00亿	0.000%
2026-05-25	26.300	26.790	28.070	26.140	0.650	2.487%	9.50万	0.00亿	0.000%
2026-05-22	25.630	26.140	26.360	25.220	0.500	1.950%	6.08万	0.00亿	0.000%
2026-05-21	26.100	25.640	26.740	25.550	-0.290	-1.118%	6.37万	0.00亿	0.000%
2026-05-20	26.200	25.930	26.300	25.800	-0.270	-1.031%	3.22万	0.00亿	0.000%
2026-05-19	25.530	26.200	26.300	25.530	0.510	1.985%	5.22万	0.00亿	0.000%
2026-05-18	26.000	25.690	26.050	25.480	-0.310	-1.192%	5.33万	0.00亿	0.000%
2026-05-15	26.350	26.000	26.560	25.830	-0.260	-0.990%	4.96万	0.00亿	0.000%
2026-05-14	27.020	26.260	27.090	26.260	-0.750	-2.777%	6.79万	0.00亿	0.000%
2026-05-13	27.130	27.010	27.150	26.770	-0.140	-0.516%	4.32万	0.00亿	0.000%
2026-05-12	28.000	27.150	28.050	27.100	-1.050	-3.723%	8.02万	0.00亿	0.000%
2026-05-11	28.010	28.200	28.300	27.300	0.070	0.249%	10.63万	0.00亿	0.000%
2026-05-08	27.810	28.130	28.880	27.810	0.350	1.260%	8.17万	0.00亿	0.000%
2026-05-07	27.640	27.780	27.810	27.400	0.290	1.055%	4.79万	0.00亿	0.000%
2026-05-06	27.520	27.490	27.950	27.350	0.190	0.696%	6.51万	0.00亿	0.000%
2026-04-30	27.400	27.300	27.640	27.150	-0.220	-0.799%	4.60万	0.00亿	0.000%
2026-04-29	27.090	27.520	27.770	27.030	0.210	0.769%	4.92万	0.00亿	0.000%
2026-04-28	28.070	27.310	28.180	27.210	-0.890	-3.156%	7.75万	0.00亿	0.000%
2026-04-27	28.010	28.200	28.530	27.250	-0.080	-0.283%	8.47万	0.00亿	0.000%
2026-04-24	28.750	28.280	28.750	28.150	-0.430	-1.498%	4.25万	0.00亿	0.000%
2026-04-23	28.830	28.710	28.980	28.340	-0.100	-0.347%	5.38万	0.00亿	0.000%
2026-04-22	27.850	28.810	28.980	27.620	0.960	3.447%	8.65万	0.00亿	0.000%
2026-04-21	27.660	27.850	27.880	27.410	0.190	0.687%	3.75万	0.00亿	0.000%
2026-04-20	27.220	27.660	27.940	26.950	0.440	1.616%	4.44万	0.00亿	0.000%
2026-04-17	27.310	27.220	27.530	27.160	-0.230	-0.838%	3.07万	0.00亿	0.000%
2026-04-16	27.210	27.450	27.930	27.040	0.230	0.845%	4.99万	0.00亿	0.000%
2026-04-15	27.330	27.220	27.420	26.900	0.050	0.184%	4.41万	0.00亿	0.000%
2026-04-14	26.550	27.170	27.250	26.500	0.800	3.034%	5.94万	0.00亿	0.000%
2026-04-13	26.550	26.370	26.830	26.210	0.000	0.000%	5.11万	0.00亿	0.000%
2026-04-10	26.410	26.610	26.780	26.330	0.000	0.000%	3.54万	0.00亿	0.000%
2026-04-09	26.950	26.220	26.950	26.160	0.000	0.000%	5.31万	0.00亿	0.000%
2026-04-08	26.440	27.080	27.120	26.440	0.000	0.000%	5.66万	0.00亿	0.000%
2026-04-07	26.030	25.980	26.380	25.750	0.000	0.000%	3.22万	0.00亿	0.000%
2026-04-03	26.610	26.030	26.710	26.030	0.000	0.000%	3.54万	0.00亿	0.000%
2026-04-02	26.730	26.730	27.250	26.610	0.000	0.000%	4.76万	0.00亿	0.000%
2026-04-01	26.790	26.840	26.890	26.140	0.000	0.000%	5.23万	0.00亿	0.000%