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(%)
2020-02-27	56.06	57.20	54.75	56.36	0.29	0.52	55,795	31,285	4.37	2.00
2020-02-26	58.08	59.68	55.90	56.07	-2.88	-4.89	59,941	34,308	6.41	2.14
2020-02-25	56.99	60.45	56.30	58.95	0.80	1.38	71,856	42,227	7.14	2.57
2020-02-24	57.02	58.80	57.00	58.15	1.75	3.10	61,122	35,362	3.19	2.19
2020-02-21	55.00	57.38	54.02	56.40	1.22	2.21	65,808	37,079	6.09	2.35
2020-02-20	55.04	55.68	53.94	55.18	0.14	0.25	58,781	32,225	3.16	2.10
2020-02-19	56.38	56.55	55.00	55.04	-1.51	-2.67	48,754	27,112	2.74	1.74
2020-02-18	56.60	57.54	56.23	56.55	0.09	0.16	33,922	19,178	2.32	1.21
2020-02-17	55.87	57.43	55.55	56.46	0.91	1.64	57,060	32,212	3.38	2.04
2020-02-14	55.52	57.30	54.95	55.55	-0.02	-0.04	53,814	30,224	4.23	1.92
2020-02-13	57.85	57.85	55.35	55.57	-2.10	-3.64	58,139	32,550	4.34	2.08
2020-02-12	56.86	58.60	56.40	57.67	0.19	0.33	51,475	29,524	3.83	1.84
2020-02-11	55.79	58.58	55.34	57.48	1.39	2.48	67,705	38,781	5.78	2.42
2020-02-10	56.88	57.60	55.10	56.09	-0.62	-1.09	69,367	39,067	4.41	2.48
2020-02-07	58.82	58.90	56.05	56.71	-2.29	-3.88	89,903	51,425	4.83	3.22
2020-02-06	57.43	61.96	56.15	59.00	2.33	4.11	144,485	85,037	10.25	5.17
2020-02-05	54.15	56.67	53.28	56.67	5.15	10.00	150,465	83,800	6.58	5.38
2020-02-04	51.61	52.82	48.88	51.52	0.20	0.39	133,071	67,389	7.68	4.76
2020-02-03	49.75	54.44	46.66	51.32	0.87	1.72	120,764	59,992	15.42	4.32
2020-01-23	51.30	53.79	50.19	50.45	-5.31	-9.52	200,998	103,906	6.46	7.19
2020-01-22	55.76	55.76	55.76	55.76	-6.19	-9.99	15,653	8,728	0.00	0.56
2020-01-21	61.60	63.69	60.92	61.95	0.25	0.41	35,809	22,368	4.49	1.28
2020-01-20	60.50	64.52	59.75	61.70	1.40	2.32	30,977	19,062	7.91	1.11
2020-01-17	60.00	62.17	59.51	60.30	-0.09	-0.15	36,035	21,838	4.40	1.29
2020-01-16	58.21	60.73	57.49	60.39	2.36	4.07	40,482	24,139	5.58	1.45
2020-01-15	57.67	59.50	57.10	58.03	0.82	1.43	34,610	20,061	4.20	1.24
2020-01-14	57.62	58.82	57.01	57.21	-0.39	-0.68	31,684	18,286	3.14	1.13
2020-01-13	56.50	57.92	55.85	57.60	0.99	1.75	42,375	24,170	3.66	1.52
2020-01-10	56.79	57.43	55.55	56.61	-0.30	-0.53	44,722	25,242	3.30	1.60
2020-01-09	52.87	57.17	52.68	56.91	4.75	9.11	70,941	39,400	8.61	2.54
2020-01-08	52.25	52.69	51.60	52.16	-0.55	-1.04	25,641	13,362	2.07	0.92
2020-01-07	51.68	52.75	51.40	52.71	1.03	1.99	31,287	16,348	2.61	1.12
2020-01-06	51.10	52.66	50.22	51.68	0.28	0.54	38,002	19,676	4.75	1.36
2020-01-03	51.71	51.91	50.80	51.40	-0.48	-0.93	28,382	14,558	2.14	1.01
2020-01-02	51.45	52.18	50.50	51.88	0.66	1.29	32,655	16,818	3.28	1.17

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