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(%) |
| 2018-12-13 | 22.78 | 23.18 | 22.60 | 22.99 | 0.54 | 2.41 | 19,826 | 4,548 | 2.58 | 0.71 |
| 2018-12-12 | 21.26 | 22.96 | 21.26 | 22.45 | 1.14 | 5.35 | 35,296 | 7,886 | 7.98 | 1.26 |
| 2018-12-11 | 22.00 | 22.28 | 21.06 | 21.31 | -1.09 | -4.87 | 29,806 | 6,430 | 5.45 | 1.07 |
| 2018-12-10 | 22.39 | 22.92 | 22.01 | 22.40 | 0.02 | 0.09 | 13,211 | 2,980 | 4.07 | 0.47 |
| 2018-12-07 | 22.63 | 22.98 | 21.98 | 22.38 | -0.28 | -1.24 | 15,032 | 3,369 | 4.41 | 0.54 |
| 2018-12-06 | 22.90 | 23.50 | 22.60 | 22.66 | -0.36 | -1.56 | 21,378 | 4,902 | 3.91 | 0.76 |
| 2018-12-05 | 22.02 | 23.39 | 21.80 | 23.02 | 0.65 | 2.91 | 24,904 | 5,704 | 7.11 | 0.89 |
| 2018-12-04 | 21.68 | 22.46 | 21.63 | 22.37 | 0.35 | 1.59 | 24,216 | 5,381 | 3.77 | 0.87 |
| 2018-12-03 | 22.25 | 22.40 | 21.20 | 22.02 | 0.25 | 1.15 | 36,457 | 7,916 | 5.51 | 1.30 |
| 2018-11-30 | 20.80 | 21.85 | 20.50 | 21.77 | 0.82 | 3.91 | 16,493 | 3,562 | 6.44 | 0.59 |
| 2018-11-29 | 21.68 | 21.85 | 20.78 | 20.95 | -0.83 | -3.81 | 10,296 | 2,202 | 4.91 | 0.37 |
| 2018-11-28 | 21.55 | 21.88 | 21.25 | 21.78 | 0.13 | 0.60 | 9,412 | 2,029 | 2.91 | 0.34 |
| 2018-11-27 | 21.90 | 21.94 | 21.30 | 21.65 | 0.02 | 0.09 | 9,843 | 2,129 | 2.96 | 0.35 |
| 2018-11-26 | 21.03 | 21.79 | 21.03 | 21.63 | 0.60 | 2.85 | 20,308 | 4,362 | 3.61 | 0.73 |
| 2018-11-23 | 21.58 | 22.21 | 20.87 | 21.03 | -0.66 | -3.04 | 14,952 | 3,211 | 6.18 | 0.53 |
| 2018-11-22 | 21.72 | 22.30 | 21.55 | 21.69 | 0.00 | 0.00 | 18,313 | 4,021 | 3.46 | 0.65 |
| 2018-11-21 | 21.00 | 21.83 | 20.68 | 21.69 | 0.69 | 3.29 | 23,853 | 5,118 | 5.48 | 0.85 |
| 2018-11-20 | 20.99 | 21.27 | 20.40 | 21.00 | 0.00 | 0.00 | 16,617 | 3,463 | 4.14 | 0.59 |
| 2018-11-19 | 21.40 | 21.56 | 20.83 | 21.00 | -0.36 | -1.69 | 13,560 | 2,846 | 3.42 | 0.48 |
| 2018-11-16 | 21.55 | 21.81 | 21.26 | 21.36 | -0.36 | -1.66 | 17,062 | 3,657 | 2.53 | 0.61 |
| 2018-11-15 | 21.20 | 21.78 | 21.01 | 21.72 | 0.36 | 1.69 | 20,323 | 4,392 | 3.60 | 0.73 |
| 2018-11-14 | 21.80 | 21.80 | 21.06 | 21.36 | -0.14 | -0.65 | 20,207 | 4,324 | 3.44 | 0.72 |
| 2018-11-13 | 20.40 | 21.95 | 20.31 | 21.50 | 0.92 | 4.47 | 30,211 | 6,430 | 7.97 | 1.08 |
| 2018-11-12 | 19.73 | 20.76 | 19.73 | 20.58 | 0.52 | 2.59 | 18,270 | 3,749 | 5.13 | 0.65 |
| 2018-11-09 | 20.15 | 20.51 | 20.06 | 20.06 | -0.17 | -0.84 | 10,955 | 2,220 | 2.22 | 0.39 |
| 2018-11-08 | 20.59 | 21.20 | 20.00 | 20.23 | -0.27 | -1.32 | 22,736 | 4,646 | 5.85 | 0.81 |
| 2018-11-07 | 20.99 | 21.50 | 20.40 | 20.50 | -0.49 | -2.33 | 37,937 | 7,943 | 5.24 | 1.36 |
| 2018-11-06 | 19.99 | 20.99 | 19.70 | 20.99 | 1.00 | 5.00 | 40,652 | 8,278 | 6.45 | 1.45 |
| 2018-11-05 | 19.60 | 20.63 | 19.51 | 19.99 | 0.14 | 0.71 | 32,767 | 6,623 | 5.64 | 1.17 |
| 2018-11-02 | 19.25 | 20.01 | 19.25 | 19.85 | 0.90 | 4.75 | 38,952 | 7,699 | 4.01 | 1.39 |
| 2018-11-01 | 18.00 | 19.18 | 17.92 | 18.95 | 1.02 | 5.69 | 32,470 | 6,065 | 7.03 | 1.16 |
| 2018-10-31 | 17.80 | 18.00 | 17.46 | 17.93 | 0.30 | 1.70 | 9,541 | 1,700 | 3.06 | 0.34 |
| 2018-10-30 | 17.41 | 17.88 | 17.05 | 17.63 | 0.22 | 1.26 | 8,603 | 1,503 | 4.77 | 0.31 |
| 2018-10-29 | 17.60 | 17.65 | 17.25 | 17.41 | -0.26 | -1.47 | 9,075 | 1,584 | 2.26 | 0.32 |
| 2018-10-26 | 17.90 | 18.08 | 17.55 | 17.67 | -0.08 | -0.45 | 12,001 | 2,129 | 2.99 | 0.43 |
| 2018-10-25 | 17.58 | 17.95 | 17.50 | 17.75 | -0.25 | -1.39 | 7,175 | 1,269 | 2.50 | 0.26 |
| 2018-10-24 | 17.89 | 18.45 | 17.89 | 18.00 | 0.00 | 0.00 | 10,060 | 1,823 | 3.11 | 0.36 |
| 2018-10-23 | 18.15 | 18.41 | 17.93 | 18.00 | -0.15 | -0.83 | 11,151 | 2,032 | 2.64 | 0.40 |
| 2018-10-22 | 17.36 | 18.28 | 17.00 | 18.15 | 1.25 | 7.40 | 15,236 | 2,726 | 7.57 | 0.54 |
| 2018-10-19 | 16.10 | 17.06 | 15.85 | 16.90 | 0.67 | 4.13 | 12,528 | 2,072 | 7.46 | 0.45 |
| 2018-10-18 | 17.30 | 17.31 | 16.12 | 16.23 | -1.03 | -5.97 | 11,903 | 1,969 | 6.89 | 0.43 |
| 2018-10-17 | 17.40 | 17.88 | 17.01 | 17.26 | -0.01 | -0.06 | 7,821 | 1,356 | 5.04 | 0.28 |
| 2018-10-16 | 18.00 | 18.03 | 17.18 | 17.27 | -0.76 | -4.22 | 7,602 | 1,333 | 4.71 | 0.27 |
| 2018-10-15 | 17.70 | 18.27 | 17.62 | 18.03 | 0.43 | 2.44 | 9,083 | 1,642 | 3.69 | 0.32 |
| 2018-10-12 | 17.46 | 17.84 | 17.03 | 17.60 | 0.19 | 1.09 | 7,702 | 1,342 | 4.65 | 0.28 |
| 2018-10-11 | 17.98 | 18.27 | 17.16 | 17.41 | -0.98 | -5.33 | 12,360 | 2,174 | 6.04 | 0.44 |
| 2018-10-10 | 18.22 | 18.46 | 18.12 | 18.39 | 0.15 | 0.82 | 6,322 | 1,159 | 1.86 | 0.23 |
| 2018-10-09 | 18.36 | 18.54 | 18.15 | 18.24 | -0.06 | -0.33 | 4,584 | 840 | 2.13 | 0.16 |
| 2018-10-08 | 18.73 | 18.73 | 18.16 | 18.30 | -0.58 | -3.07 | 8,675 | 1,588 | 3.02 | 0.31 |
