金域医学(603882) 历史交易数据
| 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(%) |
| 2018-08-17 | 23.15 | 23.76 | 22.00 | 22.59 | -0.44 | -1.91 | 6,741 | 1,535 | 7.64 | 0.98 |
| 2018-08-16 | 23.09 | 23.60 | 23.00 | 23.03 | -0.38 | -1.62 | 4,901 | 1,141 | 2.56 | 0.71 |
| 2018-08-15 | 23.79 | 24.36 | 23.30 | 23.41 | -0.45 | -1.89 | 5,885 | 1,392 | 4.44 | 0.86 |
| 2018-08-14 | 23.89 | 24.20 | 23.70 | 23.86 | -0.03 | -0.13 | 7,012 | 1,683 | 2.09 | 1.02 |
| 2018-08-13 | 23.20 | 24.04 | 23.20 | 23.89 | 0.21 | 0.89 | 10,124 | 2,395 | 3.55 | 1.47 |
| 2018-08-10 | 22.80 | 23.80 | 22.71 | 23.68 | 0.70 | 3.05 | 15,957 | 3,732 | 4.74 | 2.32 |
| 2018-08-09 | 22.53 | 23.16 | 22.24 | 22.98 | 0.44 | 1.95 | 13,936 | 3,186 | 4.08 | 2.03 |
| 2018-08-08 | 22.58 | 22.58 | 22.11 | 22.54 | -0.04 | -0.18 | 7,391 | 1,648 | 2.08 | 1.08 |
| 2018-08-07 | 22.30 | 22.68 | 22.02 | 22.58 | 0.45 | 2.03 | 7,607 | 1,703 | 2.98 | 1.11 |
| 2018-08-06 | 22.00 | 22.37 | 21.39 | 22.13 | -0.14 | -0.63 | 12,516 | 2,757 | 4.40 | 1.82 |
| 2018-08-03 | 22.68 | 22.87 | 22.15 | 22.27 | -0.31 | -1.37 | 9,847 | 2,212 | 3.19 | 1.43 |
| 2018-08-02 | 23.61 | 23.61 | 22.30 | 22.58 | -1.03 | -4.36 | 12,819 | 2,902 | 5.55 | 1.87 |
| 2018-08-01 | 23.96 | 24.23 | 23.50 | 23.61 | -0.35 | -1.46 | 6,896 | 1,648 | 3.05 | 1.00 |
| 2018-07-31 | 24.41 | 24.85 | 23.63 | 23.96 | -0.57 | -2.32 | 12,704 | 3,065 | 4.97 | 1.85 |
| 2018-07-30 | 25.01 | 25.13 | 24.35 | 24.53 | -0.59 | -2.35 | 8,769 | 2,159 | 3.11 | 1.28 |
| 2018-07-27 | 25.25 | 25.30 | 24.76 | 25.12 | 0.01 | 0.04 | 6,048 | 1,516 | 2.15 | 0.88 |
| 2018-07-26 | 25.38 | 25.38 | 25.05 | 25.11 | -0.22 | -0.87 | 7,910 | 1,993 | 1.30 | 1.15 |
| 2018-07-25 | 25.48 | 25.49 | 25.08 | 25.33 | 0.09 | 0.36 | 11,261 | 2,845 | 1.62 | 1.64 |
| 2018-07-24 | 24.30 | 25.50 | 24.28 | 25.24 | 0.47 | 1.90 | 21,103 | 5,297 | 4.93 | 3.07 |
| 2018-07-23 | 25.08 | 26.58 | 24.62 | 24.77 | -0.81 | -3.17 | 19,267 | 4,822 | 7.66 | 2.81 |
| 2018-07-20 | 25.19 | 25.62 | 24.72 | 25.58 | 0.39 | 1.55 | 9,157 | 2,310 | 3.57 | 1.33 |
| 2018-07-19 | 25.81 | 26.16 | 24.98 | 25.19 | -0.62 | -2.40 | 8,914 | 2,261 | 4.57 | 1.30 |
| 2018-07-18 | 26.25 | 26.36 | 25.76 | 25.81 | -0.35 | -1.34 | 6,383 | 1,659 | 2.29 | 0.93 |
| 2018-07-17 | 26.02 | 26.38 | 25.75 | 26.16 | 0.15 | 0.58 | 6,693 | 1,740 | 2.42 | 0.97 |
| 2018-07-16 | 26.21 | 26.50 | 25.80 | 26.01 | -0.19 | -0.73 | 7,674 | 2,001 | 2.67 | 1.12 |
| 2018-07-13 | 25.85 | 26.60 | 25.85 | 26.20 | 0.27 | 1.04 | 12,056 | 3,164 | 2.89 | 1.76 |
| 2018-07-12 | 25.20 | 26.10 | 25.12 | 25.93 | 0.69 | 2.73 | 13,033 | 3,365 | 3.88 | 1.90 |
| 2018-07-11 | 25.00 | 25.39 | 24.70 | 25.24 | -0.25 | -0.98 | 11,465 | 2,874 | 2.71 | 1.67 |
| 2018-07-10 | 24.70 | 25.50 | 24.54 | 25.49 | 0.81 | 3.28 | 11,791 | 2,968 | 3.89 | 1.72 |
| 2018-07-09 | 24.22 | 24.70 | 24.10 | 24.68 | 0.64 | 2.66 | 10,079 | 2,469 | 2.50 | 1.47 |
| 2018-07-06 | 25.01 | 25.25 | 23.13 | 24.04 | -0.89 | -3.57 | 23,224 | 5,643 | 8.50 | 3.38 |
| 2018-07-05 | 25.83 | 26.13 | 25.00 | 25.01 | -1.00 | -3.84 | 10,025 | 2,554 | 4.34 | 1.46 |
| 2018-07-04 | 26.29 | 26.59 | 25.83 | 26.01 | -0.38 | -1.44 | 8,243 | 2,153 | 2.88 | 1.20 |
| 2018-07-03 | 26.23 | 26.48 | 25.20 | 26.39 | 0.11 | 0.42 | 13,495 | 3,497 | 4.87 | 1.96 |
| 2018-07-02 | 26.81 | 27.10 | 26.18 | 26.28 | -0.52 | -1.94 | 13,264 | 3,530 | 3.43 | 1.93 |
