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(%)
2020-08-12	86.47	87.23	82.21	83.41	-3.91	-4.48	54,722	46,049	5.75	1.96
2020-08-11	87.93	89.00	86.55	87.32	-0.43	-0.49	37,930	33,211	2.79	1.36
2020-08-10	88.22	88.76	84.67	87.75	-0.47	-0.53	52,882	45,923	4.64	1.89
2020-08-07	91.16	92.49	87.00	88.22	-2.93	-3.21	42,223	37,570	6.02	1.51
2020-08-06	94.00	95.20	89.90	91.15	-2.65	-2.83	45,866	41,951	5.65	1.64
2020-08-05	93.00	95.21	92.05	93.80	-0.40	-0.42	42,629	39,919	3.35	1.52
2020-08-04	95.98	96.45	93.00	94.20	-1.26	-1.32	51,264	48,499	3.61	1.83
2020-08-03	98.20	99.09	94.10	95.46	-0.96	-1.00	63,771	60,842	5.18	2.28
2020-07-31	92.88	97.80	92.50	96.42	3.72	4.01	57,126	54,347	5.72	2.04
2020-07-30	95.71	95.76	91.88	92.70	-1.30	-1.38	46,567	43,461	4.13	1.67
2020-07-29	90.52	96.16	90.44	94.00	2.61	2.86	58,425	54,842	6.26	2.09
2020-07-28	92.55	93.66	90.28	91.39	-0.52	-0.57	39,726	36,415	3.68	1.42
2020-07-27	92.60	95.88	89.70	91.91	0.56	0.61	53,852	49,704	6.77	1.93
2020-07-24	96.20	98.70	90.30	91.35	-6.25	-6.40	57,463	53,858	8.61	2.05
2020-07-23	91.10	99.18	91.05	97.60	4.93	5.32	72,891	70,115	8.77	2.61
2020-07-22	89.80	94.49	89.80	92.67	1.91	2.10	40,338	37,396	5.17	1.44
2020-07-21	87.69	91.00	86.00	90.76	3.08	3.51	46,036	41,060	5.70	1.65
2020-07-20	91.65	92.00	84.56	87.68	-2.32	-2.58	62,275	54,050	8.27	2.23
2020-07-17	87.84	92.48	86.60	90.00	2.47	2.82	48,449	43,408	6.72	1.73
2020-07-16	94.02	95.58	86.90	87.53	-7.84	-8.22	66,665	60,630	9.10	2.38
2020-07-15	93.28	99.18	93.25	95.37	4.82	5.32	79,641	76,410	6.55	2.85
2020-07-14	95.91	96.49	88.70	90.55	-4.95	-5.18	74,516	68,218	8.16	2.66
2020-07-13	88.43	95.54	88.43	95.50	7.07	8.00	89,669	82,910	8.04	3.21
2020-07-10	86.32	92.00	86.23	88.43	2.30	2.67	71,793	64,131	6.70	2.57
2020-07-09	83.00	87.23	82.30	86.13	2.57	3.08	64,109	54,882	5.90	2.29
2020-07-08	82.35	85.80	82.00	83.56	1.16	1.41	70,492	59,164	4.61	2.52
2020-07-07	80.12	83.50	78.70	82.40	1.00	1.23	85,801	70,365	5.90	3.07
2020-07-06	82.30	82.40	79.11	81.40	-1.01	-1.23	103,479	83,349	3.99	3.70
2020-07-03	81.80	83.34	76.90	82.41	0.46	0.56	78,475	63,415	7.86	2.81
2020-07-02	83.60	85.95	81.03	81.95	-2.65	-3.13	81,179	67,240	5.82	2.90
2020-07-01	89.50	89.50	82.65	84.60	-4.76	-5.33	68,128	58,356	7.67	2.44

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