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 | 8.79 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -1.68 |
| 买入/元 | 8.79 |
| 卖出/元 | 8.80 |
| 昨收/元 | 8.94 |
| 今开/元 | 9.00 |
| 最高/元 | 9.04 |
| 最低/元 | 8.75 |
| 成交量/手 | 25262.92 |
| 成交额/万 | 2240.71 |
| 股净值/元 | 41.86 |
| 市净率 | 1.66 |
| 总市值/万 | 207341.95 |
| 流通值/万 | 207341.95 |
| 换手率/% | 1.07 |
| 入市日期 | 2015-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 9.00 | 8.79 | -0.15 | -1.68 | 25262.92 | 2240.71 | 1.07 |
| 2024-10-10 | 8.80 | 8.94 | 0.13 | 1.48 | 28564.45 | 2548.46 | 1.21 |
| 2024-10-09 | 9.31 | 8.81 | -0.79 | -8.23 | 53069.00 | 4821.81 | 2.25 |
| 2024-10-08 | 10.19 | 9.60 | 0.27 | 2.89 | 99518.57 | 9619.40 | 4.22 |
| 2024-09-30 | 8.80 | 9.33 | 0.68 | 7.86 | 84124.71 | 7605.04 | 3.57 |
| 2024-09-27 | 8.59 | 8.65 | 0.23 | 2.73 | 16748.00 | 1436.43 | 0.71 |
| 2024-09-26 | 8.15 | 8.42 | 0.22 | 2.68 | 13989.00 | 1164.62 | 0.59 |
| 2024-09-25 | 8.30 | 8.20 | 0.09 | 1.11 | 22468.00 | 1856.95 | 0.95 |
| 2024-09-24 | 7.91 | 8.11 | 0.20 | 2.53 | 10713.70 | 860.43 | 0.45 |
| 2024-09-23 | 7.93 | 7.91 | -0.01 | -0.13 | 6244.90 | 493.75 | 0.26 |
| 2024-09-20 | 8.02 | 7.92 | -0.05 | -0.63 | 4780.39 | 379.41 | 0.20 |
| 2024-09-19 | 7.75 | 7.97 | 0.25 | 3.24 | 12101.90 | 956.50 | 0.51 |
| 2024-09-18 | 7.79 | 7.72 | -0.06 | -0.77 | 12296.00 | 945.69 | 0.52 |
| 2024-09-13 | 8.05 | 7.78 | -0.22 | -2.75 | 9743.00 | 767.74 | 0.41 |
| 2024-09-12 | 7.99 | 8.00 | 0.00 | 0.00 | 6251.00 | 502.39 | 0.27 |
| 2024-09-11 | 8.02 | 8.00 | -0.02 | -0.25 | 5544.00 | 444.68 | 0.24 |
| 2024-09-10 | 8.02 | 8.02 | 0.03 | 0.38 | 6481.00 | 517.43 | 0.27 |
| 2024-09-09 | 7.98 | 7.99 | -0.01 | -0.13 | 5958.32 | 477.08 | 0.25 |
| 2024-09-06 | 8.16 | 8.00 | -0.18 | -2.20 | 9497.00 | 767.75 | 0.40 |
| 2024-09-05 | 8.18 | 8.18 | -0.02 | -0.24 | 7183.00 | 588.37 | 0.30 |
| 2024-09-04 | 8.24 | 8.20 | -0.04 | -0.49 | 5906.00 | 485.41 | 0.25 |
| 2024-09-03 | 8.13 | 8.24 | 0.05 | 0.61 | 5763.00 | 474.14 | 0.24 |
| 2024-09-02 | 8.28 | 8.19 | -0.01 | -0.12 | 9024.00 | 743.23 | 0.38 |
| 2024-08-30 | 8.16 | 8.20 | 0.04 | 0.49 | 8811.00 | 725.58 | 0.37 |
| 2024-08-29 | 7.97 | 8.16 | 0.14 | 1.75 | 8346.80 | 677.01 | 0.35 |
| 2024-08-28 | 7.93 | 8.02 | 0.05 | 0.63 | 6280.01 | 503.61 | 0.27 |
| 2024-08-27 | 7.95 | 7.97 | -0.11 | -1.36 | 8949.00 | 714.66 | 0.38 |
| 2024-08-26 | 8.02 | 8.08 | 0.06 | 0.75 | 9049.00 | 728.28 | 0.38 |
| 2024-08-23 | 8.14 | 8.02 | -0.11 | -1.35 | 9133.00 | 737.32 | 0.39 |
| 2024-08-22 | 8.30 | 8.13 | -0.11 | -1.34 | 6369.00 | 521.88 | 0.27 |
| 2024-08-21 | 8.29 | 8.24 | -0.01 | -0.12 | 5766.00 | 476.51 | 0.24 |
| 2024-08-20 | 8.49 | 8.25 | -0.22 | -2.60 | 13584.00 | 1130.57 | 0.58 |
| 2024-08-19 | 8.56 | 8.47 | -0.07 | -0.82 | 7284.00 | 619.00 | 0.31 |
| 2024-08-16 | 8.52 | 8.54 | 0.01 | 0.12 | 6706.00 | 572.28 | 0.28 |
| 2024-08-15 | 8.53 | 8.53 | -0.01 | -0.12 | 8726.00 | 743.10 | 0.37 |
| 2024-08-14 | 8.56 | 8.54 | 0.00 | 0.00 | 6907.00 | 589.53 | 0.29 |
| 2024-08-13 | 8.57 | 8.54 | -0.02 | -0.23 | 8536.00 | 725.34 | 0.36 |
| 2024-08-12 | 8.47 | 8.56 | 0.06 | 0.71 | 8806.00 | 750.09 | 0.37 |
| 2024-08-09 | 8.54 | 8.50 | 0.01 | 0.12 | 9652.00 | 823.14 | 0.41 |
| 2024-08-08 | 8.42 | 8.49 | 0.01 | 0.12 | 9050.00 | 766.57 | 0.38 |
| 2024-08-07 | 8.42 | 8.48 | 0.05 | 0.59 | 7036.41 | 594.83 | 0.30 |
| 2024-08-06 | 8.39 | 8.43 | 0.11 | 1.32 | 11554.00 | 970.41 | 0.49 |
| 2024-08-05 | 8.45 | 8.32 | -0.15 | -1.77 | 11115.00 | 936.62 | 0.47 |
| 2024-08-02 | 8.55 | 8.47 | -0.12 | -1.40 | 11628.00 | 995.07 | 0.49 |
| 2024-08-01 | 8.53 | 8.59 | 0.06 | 0.70 | 16171.00 | 1385.83 | 0.69 |
| 2024-07-31 | 8.36 | 8.53 | 0.19 | 2.28 | 19742.00 | 1674.57 | 0.84 |
| 2024-07-30 | 8.25 | 8.34 | -0.03 | -0.36 | 17471.00 | 1455.70 | 0.74 |
| 2024-07-29 | 8.37 | 8.37 | -0.04 | -0.48 | 22527.00 | 1869.79 | 0.96 |
| 2024-07-26 | 8.14 | 8.41 | 0.35 | 4.34 | 42807.85 | 3652.38 | 1.81 |
| 2024-07-25 | 7.93 | 8.06 | 0.13 | 1.64 | 6431.00 | 513.10 | 0.27 |
| 2024-07-24 | 8.06 | 7.93 | -0.19 | -2.34 | 11923.00 | 953.86 | 0.51 |
| 2024-07-23 | 8.36 | 8.12 | -0.22 | -2.64 | 10858.00 | 890.50 | 0.46 |
| 2024-07-22 | 8.26 | 8.34 | 0.07 | 0.85 | 7501.00 | 622.36 | 0.32 |
| 2024-07-19 | 8.22 | 8.27 | 0.05 | 0.61 | 6181.00 | 510.19 | 0.26 |
| 2024-07-18 | 8.16 | 8.22 | 0.02 | 0.24 | 8873.32 | 724.12 | 0.38 |
| 2024-07-17 | 8.44 | 8.20 | -0.24 | -2.84 | 11112.00 | 921.68 | 0.47 |
| 2024-07-16 | 8.41 | 8.44 | -0.03 | -0.35 | 10466.00 | 880.23 | 0.44 |
| 2024-07-15 | 8.65 | 8.47 | -0.18 | -2.08 | 11269.00 | 957.05 | 0.48 |
| 2024-07-12 | 8.59 | 8.65 | 0.05 | 0.58 | 18323.00 | 1576.16 | 0.78 |
| 2024-07-11 | 8.46 | 8.60 | 0.19 | 2.26 | 18130.40 | 1549.35 | 0.77 |
| 2024-07-10 | 8.51 | 8.41 | -0.16 | -1.87 | 18830.50 | 1594.86 | 0.80 |
| 2024-07-09 | 8.54 | 8.57 | -0.10 | -1.15 | 37158.04 | 3149.77 | 1.58 |
| 2024-07-08 | 8.38 | 8.67 | 0.21 | 2.48 | 42728.82 | 3696.60 | 1.81 |
| 2024-07-05 | 8.32 | 8.46 | 0.14 | 1.68 | 16752.00 | 1420.10 | 0.71 |
| 2024-07-04 | 8.55 | 8.32 | -0.20 | -2.35 | 8571.17 | 720.49 | 0.36 |
| 2024-07-03 | 8.68 | 8.52 | -0.10 | -1.16 | 8743.00 | 748.26 | 0.37 |
| 2024-07-02 | 8.55 | 8.62 | 0.09 | 1.06 | 12212.17 | 1048.17 | 0.52 |
| 2024-07-01 | 8.42 | 8.53 | 0.09 | 1.07 | 14457.00 | 1224.27 | 0.61 |
| 2024-06-28 | 8.39 | 8.52 | 0.11 | 1.31 | 22361.00 | 1920.26 | 0.95 |
| 2024-06-27 | 8.69 | 8.41 | -0.33 | -3.78 | 31053.00 | 2668.66 | 1.32 |
| 2024-06-26 | 8.25 | 8.74 | 0.51 | 6.20 | 30276.00 | 2579.29 | 1.28 |
| 2024-06-25 | 8.12 | 8.23 | 0.15 | 1.86 | 15781.00 | 1300.17 | 0.67 |
| 2024-06-24 | 8.32 | 8.08 | -0.29 | -3.47 | 19245.00 | 1571.79 | 0.82 |
| 2024-06-21 | 8.49 | 8.37 | -0.13 | -1.53 | 12559.00 | 1058.91 | 0.53 |
| 2024-06-20 | 8.73 | 8.50 | -0.22 | -2.52 | 14175.00 | 1216.41 | 0.60 |
| 2024-06-19 | 8.66 | 8.72 | 0.03 | 0.35 | 12257.00 | 1069.40 | 0.52 |
| 2024-06-18 | 8.58 | 8.69 | 0.09 | 1.05 | 16379.00 | 1414.28 | 0.69 |
| 2024-06-17 | 8.80 | 8.60 | -0.09 | -1.04 | 12915.10 | 1113.95 | 0.55 |
| 2024-06-14 | 8.69 | 8.69 | 0.00 | 0.00 | 11462.00 | 993.46 | 0.49 |
| 2024-06-13 | 8.76 | 8.69 | -0.09 | -1.03 | 12799.00 | 1114.66 | 0.54 |
| 2024-06-12 | 8.60 | 8.78 | 0.19 | 2.21 | 23233.00 | 2035.42 | 0.98 |
| 2024-06-11 | 8.49 | 8.59 | 0.18 | 2.14 | 16998.00 | 1438.74 | 0.72 |
| 2024-06-07 | 8.31 | 8.41 | 0.20 | 2.44 | 15903.00 | 1326.56 | 0.67 |
| 2024-06-06 | 8.56 | 8.21 | -0.35 | -4.09 | 30729.00 | 2557.57 | 1.30 |
| 2024-06-05 | 8.74 | 8.56 | -0.18 | -2.06 | 16307.90 | 1414.70 | 0.69 |
| 2024-06-04 | 8.98 | 8.74 | -0.22 | -2.46 | 27467.00 | 2399.74 | 1.16 |
| 2024-06-03 | 9.04 | 8.96 | -0.10 | -1.10 | 31847.94 | 2854.28 | 1.35 |
| 2024-05-31 | 9.14 | 9.06 | -0.15 | -1.63 | 27875.00 | 2534.14 | 1.18 |
| 2024-05-30 | 9.12 | 9.21 | 0.04 | 0.44 | 30641.00 | 2835.12 | 1.30 |
| 2024-05-29 | 9.03 | 9.17 | 0.12 | 1.33 | 25556.00 | 2334.84 | 1.08 |
| 2024-05-28 | 9.09 | 9.05 | -0.10 | -1.09 | 17985.00 | 1635.57 | 0.76 |
| 2024-05-27 | 9.14 | 9.15 | 0.11 | 1.22 | 23032.00 | 2088.42 | 0.98 |
| 2024-05-24 | 9.01 | 9.04 | -0.01 | -0.11 | 22323.74 | 2025.65 | 0.95 |
| 2024-05-23 | 9.15 | 9.05 | -0.18 | -1.95 | 33173.61 | 3021.65 | 1.41 |
| 2024-05-22 | 9.23 | 9.23 | -0.01 | -0.11 | 31935.74 | 2962.01 | 1.35 |
| 2024-05-21 | 9.41 | 9.24 | -0.30 | -3.15 | 44391.00 | 4143.48 | 1.88 |
| 2024-05-20 | 9.50 | 9.54 | 0.01 | 0.11 | 39147.00 | 3734.42 | 1.66 |
| 2024-05-17 | 9.60 | 9.53 | -0.04 | -0.42 | 31546.00 | 2998.87 | 1.34 |
| 2024-05-16 | 9.40 | 9.57 | 0.12 | 1.27 | 43120.92 | 4082.39 | 1.83 |
| 2024-05-15 | 9.40 | 9.45 | -0.05 | -0.53 | 41861.99 | 3973.78 | 1.77 |
日K线
周K线
月K线
