金域医学（603882）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-12-06	51.46	51.49	50.60	51.34	-0.11	-0.21	18,917	9,660	1.73	0.68
2019-12-05	50.60	51.56	50.10	51.45	1.05	2.08	35,263	18,044	2.90	1.26
2019-12-04	48.99	50.90	48.11	50.40	1.28	2.61	54,709	27,217	5.68	1.96
2019-12-03	48.17	49.40	46.80	49.12	1.23	2.57	45,802	22,007	5.43	1.64
2019-12-02	48.58	49.08	47.41	47.89	-0.71	-1.46	35,302	17,029	3.44	1.26
2019-11-29	49.80	50.20	48.59	48.60	-0.80	-1.62	32,687	16,074	3.26	1.17
2019-11-28	50.79	51.08	48.99	49.40	-1.35	-2.66	54,641	27,173	4.12	1.95
2019-11-27	51.41	51.66	50.21	50.75	-1.00	-1.93	36,751	18,755	2.80	1.31
2019-11-26	51.07	51.87	49.80	51.75	1.07	2.11	55,804	28,475	4.08	2.00
2019-11-25	52.81	53.00	50.10	50.68	-2.12	-4.02	52,905	26,843	5.49	1.89
2019-11-22	54.80	55.43	52.08	52.80	-1.89	-3.46	54,062	28,919	6.13	1.93
2019-11-21	56.31	56.44	54.60	54.69	-2.01	-3.55	53,443	29,530	3.25	1.91
2019-11-20	54.11	57.20	54.10	56.70	2.58	4.77	72,536	40,738	5.73	2.59
2019-11-19	53.43	54.29	52.01	54.12	1.13	2.13	61,233	32,624	4.30	2.19
2019-11-18	54.00	54.88	52.60	52.99	-1.33	-2.45	46,973	25,011	4.20	1.68
2019-11-15	54.15	55.36	54.02	54.32	0.27	0.50	43,622	23,891	2.48	1.56
2019-11-14	52.94	54.90	52.80	54.05	1.59	3.03	49,735	26,854	4.00	1.78
2019-11-13	51.80	53.14	51.37	52.46	0.70	1.35	47,215	24,702	3.42	1.69
2019-11-12	52.11	52.25	50.67	51.76	0.03	0.06	37,509	19,278	3.05	1.34
2019-11-11	52.07	53.30	50.51	51.73	-2.17	-4.03	69,359	36,043	5.18	2.48
2019-11-08	55.26	55.40	53.83	53.90	-0.80	-1.46	34,074	18,556	2.87	1.22
2019-11-07	54.96	55.44	54.10	54.70	0.15	0.28	29,450	16,124	2.46	1.05
2019-11-06	55.78	55.93	54.06	54.55	-0.93	-1.68	28,689	15,760	3.37	1.03
2019-11-05	56.08	56.46	55.15	55.48	-0.46	-0.82	36,738	20,459	2.34	1.31
2019-11-04	53.50	56.78	53.50	55.94	2.44	4.56	55,321	30,839	6.13	1.98
2019-11-01	52.99	54.25	52.40	53.50	0.27	0.51	38,369	20,454	3.48	1.37
2019-10-31	53.70	54.08	52.10	53.23	-0.10	-0.19	26,921	14,328	3.71	0.96
2019-10-30	53.61	54.39	52.72	53.33	-1.24	-2.27	42,245	22,531	3.06	1.51
2019-10-29	53.70	55.75	52.65	54.57	1.42	2.67	73,030	39,484	5.83	2.61
2019-10-28	53.00	54.16	51.80	53.15	0.45	0.85	70,595	37,682	4.48	2.52
2019-10-25	52.82	53.40	51.60	52.70	-0.16	-0.30	54,040	28,437	3.41	1.93
2019-10-24	52.86	53.67	50.06	52.86	-0.14	-0.26	105,003	54,441	6.81	3.75
2019-10-23	60.00	60.00	52.83	53.00	-5.70	-9.71	132,445	71,920	12.21	4.74
2019-10-22	57.00	58.76	56.00	58.70	2.20	3.89	43,071	24,896	4.89	1.54
2019-10-21	60.50	61.30	54.16	56.50	-3.68	-6.12	81,601	46,150	11.86	2.92
2019-10-18	60.82	62.47	59.69	60.18	-0.37	-0.61	37,237	22,709	4.59	1.33
2019-10-17	60.74	61.20	59.35	60.55	-0.18	-0.30	26,907	16,147	3.05	0.96
2019-10-16	59.42	61.40	59.12	60.73	1.24	2.08	34,170	20,724	3.83	1.22
2019-10-15	60.15	60.65	59.07	59.49	-1.07	-1.77	27,074	16,162	2.61	0.97
2019-10-14	61.31	62.39	59.63	60.56	-1.35	-2.18	43,009	26,003	4.46	1.54
2019-10-11	61.03	62.41	60.03	61.91	0.91	1.49	34,765	21,177	3.90	1.24
2019-10-10	56.55	61.18	56.26	61.00	4.26	7.51	43,301	25,622	8.67	1.55
2019-10-09	57.02	57.99	55.11	56.74	-0.61	-1.06	22,895	12,946	5.02	0.82
2019-10-08	56.59	58.55	56.04	57.35	1.37	2.45	36,384	20,958	4.48	1.30

起始日期	上市日
截止日期	今日

金域医学 (603882)

金域医学(603882) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值