金海高科(603311)股票信息
| 股票代码 | 603311 |
| 股票名称 | 金海高科 |
| 最新价/元 | 11.61 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 0.52 |
| 买入/元 | 11.61 |
| 卖出/元 | 11.62 |
| 昨收/元 | 11.55 |
| 今开/元 | 11.60 |
| 最高/元 | 11.76 |
| 最低/元 | 11.57 |
| 成交量/手 | 61682.00 |
| 成交额/万 | 7184.38 |
| 股净值/元 | 41.46 |
| 市净率 | 2.01 |
| 总市值/万 | 273861.22 |
| 流通值/万 | 273861.22 |
| 换手率/% | 2.61 |
| 入市日期 | 2015-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
金海高科(603311)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 11.60 | 11.61 | 0.06 | 0.52 | 61682.00 | 7184.38 | 2.61 |
| 2025-07-23 | 11.50 | 11.55 | 0.03 | 0.26 | 47928.00 | 5531.06 | 2.03 |
| 2025-07-22 | 11.51 | 11.52 | 0.03 | 0.26 | 55836.00 | 6422.33 | 2.37 |
| 2025-07-21 | 11.32 | 11.49 | 0.03 | 0.26 | 69927.57 | 8000.42 | 2.96 |
| 2025-07-18 | 11.28 | 11.46 | 0.18 | 1.60 | 91719.30 | 10521.56 | 3.89 |
| 2025-07-17 | 11.38 | 11.28 | -0.15 | -1.31 | 45920.01 | 5178.99 | 1.95 |
| 2025-07-16 | 11.09 | 11.43 | 0.39 | 3.53 | 62141.01 | 7022.09 | 2.63 |
| 2025-07-15 | 11.24 | 11.04 | -0.25 | -2.21 | 61451.01 | 6813.71 | 2.61 |
| 2025-07-14 | 11.10 | 11.29 | 0.19 | 1.71 | 37525.11 | 4218.03 | 1.59 |
| 2025-07-11 | 11.27 | 11.10 | -0.17 | -1.51 | 34810.00 | 3868.51 | 1.48 |
| 2025-07-10 | 11.21 | 11.27 | 0.04 | 0.36 | 19544.00 | 2196.91 | 0.83 |
| 2025-07-09 | 11.27 | 11.23 | 0.02 | 0.18 | 22890.27 | 2576.81 | 0.97 |
| 2025-07-08 | 11.25 | 11.21 | 0.04 | 0.36 | 23855.01 | 2670.29 | 1.01 |
| 2025-07-07 | 11.07 | 11.17 | 0.10 | 0.90 | 19705.00 | 2187.74 | 0.84 |
| 2025-07-04 | 11.21 | 11.07 | -0.18 | -1.60 | 27875.00 | 3103.17 | 1.18 |
| 2025-07-03 | 11.20 | 11.25 | 0.10 | 0.90 | 21572.00 | 2417.04 | 0.91 |
| 2025-07-02 | 11.14 | 11.15 | 0.04 | 0.36 | 24724.00 | 2741.88 | 1.05 |
| 2025-07-01 | 11.05 | 11.11 | 0.05 | 0.45 | 40347.00 | 4496.38 | 1.71 |
| 2025-06-30 | 10.80 | 11.06 | 0.26 | 2.41 | 41747.00 | 4577.58 | 1.77 |
| 2025-06-27 | 10.73 | 10.80 | 0.07 | 0.65 | 22896.00 | 2462.91 | 0.97 |
| 2025-06-26 | 10.80 | 10.73 | -0.08 | -0.74 | 25657.00 | 2761.48 | 1.09 |
| 2025-06-25 | 10.77 | 10.81 | 0.15 | 1.41 | 39703.00 | 4298.64 | 1.68 |
| 2025-06-24 | 10.45 | 10.66 | 0.33 | 3.20 | 29259.00 | 3100.54 | 1.24 |
| 2025-06-23 | 10.22 | 10.33 | 0.21 | 2.08 | 23177.37 | 2380.12 | 0.98 |
| 2025-06-20 | 10.21 | 10.12 | -0.07 | -0.69 | 19631.00 | 2002.48 | 0.83 |
| 2025-06-19 | 10.35 | 10.19 | -0.25 | -2.40 | 26303.01 | 2704.19 | 1.12 |
| 2025-06-18 | 10.50 | 10.44 | -0.04 | -0.38 | 21644.00 | 2253.50 | 0.92 |
| 2025-06-17 | 10.64 | 10.60 | -0.03 | -0.28 | 18681.00 | 1976.86 | 0.79 |
| 2025-06-16 | 10.59 | 10.63 | 0.06 | 0.57 | 25048.00 | 2664.12 | 1.06 |
| 2025-06-13 | 10.77 | 10.57 | -0.20 | -1.86 | 24054.00 | 2553.67 | 1.02 |
| 2025-06-12 | 10.75 | 10.77 | -0.01 | -0.09 | 21051.00 | 2261.14 | 0.89 |
| 2025-06-11 | 10.75 | 10.78 | 0.03 | 0.28 | 21434.00 | 2315.39 | 0.91 |
| 2025-06-10 | 10.86 | 10.75 | -0.10 | -0.92 | 26096.35 | 2805.85 | 1.11 |
| 2025-06-09 | 10.81 | 10.85 | 0.03 | 0.28 | 27749.01 | 3000.31 | 1.18 |
| 2025-06-06 | 10.74 | 10.82 | 0.10 | 0.93 | 33462.00 | 3611.65 | 1.42 |
| 2025-06-05 | 10.81 | 10.72 | -0.05 | -0.46 | 26432.00 | 2843.19 | 1.12 |
| 2025-06-04 | 10.64 | 10.77 | 0.18 | 1.70 | 30774.00 | 3302.30 | 1.30 |
| 2025-06-03 | 10.45 | 10.59 | 0.04 | 0.38 | 19817.70 | 2087.02 | 0.84 |
| 2025-05-30 | 10.67 | 10.55 | -0.10 | -0.94 | 28400.00 | 2991.49 | 1.20 |
| 2025-05-29 | 10.51 | 10.65 | 0.16 | 1.53 | 28779.00 | 3054.37 | 1.22 |
| 2025-05-28 | 10.48 | 10.49 | -0.01 | -0.10 | 23741.00 | 2498.82 | 1.01 |
| 2025-05-27 | 10.45 | 10.50 | 0.02 | 0.19 | 20377.36 | 2135.57 | 0.86 |
| 2025-05-26 | 10.41 | 10.48 | 0.02 | 0.19 | 17064.00 | 1786.13 | 0.72 |
| 2025-05-23 | 10.41 | 10.46 | -0.03 | -0.29 | 22270.00 | 2339.80 | 0.94 |
| 2025-05-22 | 10.54 | 10.49 | -0.16 | -1.50 | 28525.00 | 3019.44 | 1.21 |
| 2025-05-21 | 10.74 | 10.65 | -0.08 | -0.75 | 22890.00 | 2436.08 | 0.97 |
| 2025-05-20 | 10.62 | 10.73 | 0.10 | 0.94 | 31510.00 | 3364.84 | 1.34 |
| 2025-05-19 | 10.57 | 10.63 | 0.06 | 0.57 | 27049.00 | 2866.49 | 1.15 |
| 2025-05-16 | 10.50 | 10.57 | 0.09 | 0.86 | 24498.00 | 2589.15 | 1.04 |
| 2025-05-15 | 10.46 | 10.48 | 0.02 | 0.19 | 44640.70 | 4686.07 | 1.89 |
| 2025-05-14 | 10.58 | 10.46 | -0.15 | -1.41 | 43577.56 | 4572.02 | 1.85 |
| 2025-05-13 | 10.67 | 10.61 | -0.02 | -0.19 | 37645.00 | 4019.60 | 1.60 |
| 2025-05-12 | 10.59 | 10.63 | 0.05 | 0.47 | 41882.00 | 4432.21 | 1.78 |
| 2025-05-09 | 10.52 | 10.58 | 0.10 | 0.95 | 55215.99 | 5847.68 | 2.34 |
| 2025-05-08 | 10.32 | 10.48 | 0.16 | 1.55 | 29564.00 | 3086.49 | 1.25 |
| 2025-05-07 | 10.35 | 10.32 | 0.04 | 0.39 | 37289.00 | 3844.19 | 1.58 |
| 2025-05-06 | 10.20 | 10.28 | 0.22 | 2.19 | 41910.99 | 4278.94 | 1.78 |
| 2025-04-30 | 9.98 | 10.06 | 0.10 | 1.00 | 28729.00 | 2905.85 | 1.22 |
| 2025-04-29 | 9.86 | 9.96 | 0.11 | 1.12 | 23041.00 | 2297.56 | 0.98 |
| 2025-04-28 | 9.93 | 9.85 | 0.09 | 0.92 | 40697.30 | 4041.56 | 1.73 |
| 2025-04-25 | 9.77 | 9.76 | 0.09 | 0.93 | 16083.00 | 1568.46 | 0.68 |
| 2025-04-24 | 9.80 | 9.67 | -0.08 | -0.82 | 18994.00 | 1839.60 | 0.81 |
| 2025-04-23 | 9.59 | 9.75 | 0.15 | 1.56 | 18852.70 | 1831.61 | 0.80 |
| 2025-04-22 | 9.50 | 9.60 | 0.10 | 1.05 | 23444.70 | 2239.68 | 0.99 |
| 2025-04-21 | 9.33 | 9.50 | 0.19 | 2.04 | 26725.00 | 2529.72 | 1.13 |
| 2025-04-18 | 9.30 | 9.31 | -0.04 | -0.43 | 13612.00 | 1265.34 | 0.58 |
| 2025-04-17 | 9.13 | 9.35 | 0.17 | 1.85 | 21237.92 | 1985.82 | 0.90 |
| 2025-04-16 | 9.29 | 9.18 | -0.15 | -1.61 | 21271.00 | 1951.30 | 0.90 |
| 2025-04-15 | 9.27 | 9.33 | 0.15 | 1.63 | 21913.00 | 2037.20 | 0.93 |
| 2025-04-14 | 9.13 | 9.18 | 0.24 | 2.69 | 22832.48 | 2107.86 | 0.97 |
| 2025-04-11 | 8.85 | 8.94 | 0.06 | 0.68 | 15852.48 | 1419.96 | 0.67 |
| 2025-04-10 | 8.71 | 8.88 | 0.29 | 3.38 | 33863.00 | 3015.83 | 1.44 |
| 2025-04-09 | 8.20 | 8.59 | 0.17 | 2.02 | 42352.00 | 3497.26 | 1.80 |
| 2025-04-08 | 8.90 | 8.42 | -0.77 | -8.38 | 73201.00 | 6247.99 | 3.10 |
| 2025-04-07 | 9.80 | 9.19 | -1.02 | -9.99 | 28092.00 | 2612.53 | 1.19 |
| 2025-04-03 | 10.20 | 10.21 | -0.02 | -0.20 | 18892.00 | 1922.08 | 0.80 |
| 2025-04-02 | 10.26 | 10.23 | 0.02 | 0.20 | 15387.00 | 1574.84 | 0.65 |
| 2025-04-01 | 10.03 | 10.21 | 0.18 | 1.80 | 28889.00 | 2952.67 | 1.22 |
| 2025-03-31 | 10.06 | 10.03 | -0.15 | -1.47 | 26547.00 | 2656.15 | 1.13 |
| 2025-03-28 | 10.17 | 10.18 | -0.04 | -0.39 | 19476.00 | 1986.15 | 0.83 |
| 2025-03-27 | 10.37 | 10.22 | -0.10 | -0.97 | 21049.48 | 2154.22 | 0.89 |
| 2025-03-26 | 10.06 | 10.32 | 0.21 | 2.08 | 34593.00 | 3564.42 | 1.47 |
| 2025-03-25 | 10.04 | 10.11 | 0.12 | 1.20 | 29976.99 | 3001.35 | 1.27 |
| 2025-03-24 | 10.41 | 9.99 | -0.45 | -4.31 | 45889.99 | 4652.99 | 1.95 |
| 2025-03-21 | 10.60 | 10.44 | -0.12 | -1.14 | 33530.51 | 3521.19 | 1.42 |
| 2025-03-20 | 10.58 | 10.56 | -0.07 | -0.66 | 36806.00 | 3893.35 | 1.56 |
| 2025-03-19 | 10.55 | 10.63 | 0.03 | 0.28 | 46872.00 | 4969.50 | 1.99 |
| 2025-03-18 | 10.49 | 10.60 | 0.11 | 1.05 | 36421.00 | 3830.58 | 1.54 |
| 2025-03-17 | 10.42 | 10.49 | 0.08 | 0.77 | 29661.00 | 3094.78 | 1.26 |
| 2025-03-14 | 10.23 | 10.41 | 0.18 | 1.76 | 38033.00 | 3931.23 | 1.61 |
| 2025-03-13 | 10.38 | 10.23 | -0.11 | -1.06 | 27013.00 | 2751.16 | 1.15 |
| 2025-03-12 | 10.36 | 10.34 | -0.02 | -0.19 | 25802.00 | 2669.87 | 1.09 |
| 2025-03-11 | 10.37 | 10.36 | -0.04 | -0.39 | 26635.00 | 2742.77 | 1.13 |
| 2025-03-10 | 10.40 | 10.40 | 0.06 | 0.58 | 33250.00 | 3456.12 | 1.41 |
| 2025-03-07 | 10.38 | 10.34 | -0.04 | -0.39 | 27979.00 | 2907.74 | 1.19 |
| 2025-03-06 | 10.27 | 10.38 | 0.10 | 0.97 | 24443.00 | 2526.19 | 1.04 |
| 2025-03-05 | 10.31 | 10.28 | -0.04 | -0.39 | 23973.00 | 2441.29 | 1.02 |
| 2025-03-04 | 10.15 | 10.32 | 0.16 | 1.58 | 23251.48 | 2387.91 | 0.99 |
| 2025-03-03 | 10.15 | 10.16 | 0.00 | 0.00 | 28111.00 | 2866.91 | 1.19 |
| 2025-02-28 | 10.37 | 10.16 | -0.24 | -2.31 | 33179.00 | 3389.48 | 1.41 |
日K线
周K线
月K线
