金域医学(603882)股票信息
| 股票代码 | 603882 |
| 股票名称 | 金域医学 |
| 最新价/元 | 38.37 |
| 涨跌额/元 | -1.22 |
| 涨跌幅/% | -3.08 |
| 买入/元 | 38.37 |
| 卖出/元 | 38.38 |
| 昨收/元 | 39.59 |
| 今开/元 | 38.40 |
| 最高/元 | 38.91 |
| 最低/元 | 36.50 |
| 成交量/手 | 109213.63 |
| 成交额/万 | 41293.25 |
| 股净值/元 | 27.80 |
| 市净率 | 2.29 |
| 总市值/万 | 1798675.38 |
| 流通值/万 | 1786689.75 |
| 换手率/% | 2.35 |
| 入市日期 | 2017-09-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
金域医学(603882)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 | 38.40 | 38.37 | -1.22 | -3.08 | 109213.63 | 41293.25 | 2.35 |
| 2024-10-10 | 35.97 | 39.59 | 3.59 | 9.97 | 166076.50 | 64112.04 | 3.57 |
| 2024-10-09 | 38.50 | 36.00 | -3.90 | -9.77 | 149783.40 | 55936.96 | 3.22 |
| 2024-10-08 | 40.63 | 39.90 | 2.96 | 8.01 | 247780.51 | 98144.21 | 5.32 |
| 2024-09-30 | 35.33 | 36.94 | 3.36 | 10.01 | 129175.32 | 47483.09 | 2.77 |
| 2024-09-27 | 32.93 | 33.58 | 2.35 | 7.53 | 115069.24 | 37746.18 | 2.47 |
| 2024-09-26 | 28.34 | 31.23 | 2.84 | 10.00 | 117541.39 | 35388.49 | 2.52 |
| 2024-09-25 | 28.50 | 28.39 | 0.22 | 0.78 | 64849.98 | 18605.70 | 1.39 |
| 2024-09-24 | 26.88 | 28.17 | 1.49 | 5.59 | 72627.33 | 19954.99 | 1.56 |
| 2024-09-23 | 27.00 | 26.68 | -0.30 | -1.11 | 27050.75 | 7303.47 | 0.58 |
| 2024-09-20 | 27.28 | 26.98 | -0.30 | -1.10 | 49780.03 | 13254.17 | 1.07 |
| 2024-09-19 | 26.99 | 27.28 | 0.52 | 1.94 | 37962.00 | 10390.93 | 0.82 |
| 2024-09-18 | 27.60 | 26.76 | -0.84 | -3.04 | 34824.92 | 9404.80 | 0.75 |
| 2024-09-13 | 28.02 | 27.60 | -0.39 | -1.39 | 31531.00 | 8771.73 | 0.68 |
| 2024-09-12 | 28.34 | 27.99 | -0.36 | -1.27 | 35788.45 | 10110.26 | 0.77 |
| 2024-09-11 | 27.39 | 28.35 | 0.85 | 3.09 | 50752.90 | 14233.75 | 1.09 |
| 2024-09-10 | 27.57 | 27.50 | -0.11 | -0.40 | 39980.00 | 10918.14 | 0.86 |
| 2024-09-09 | 27.73 | 27.61 | -0.13 | -0.47 | 55683.90 | 15639.46 | 1.20 |
| 2024-09-06 | 28.27 | 27.74 | -0.47 | -1.67 | 41537.62 | 11610.32 | 0.89 |
| 2024-09-05 | 27.39 | 28.21 | 1.03 | 3.79 | 76981.42 | 21839.54 | 1.65 |
| 2024-09-04 | 26.41 | 27.18 | 0.50 | 1.87 | 59335.99 | 16077.86 | 1.27 |
| 2024-09-03 | 25.90 | 26.68 | 1.02 | 3.98 | 83287.24 | 22287.51 | 1.79 |
| 2024-09-02 | 27.51 | 25.66 | -1.85 | -6.73 | 93891.98 | 24763.87 | 2.02 |
| 2024-08-30 | 26.96 | 27.51 | 0.41 | 1.51 | 98030.31 | 26990.36 | 2.11 |
| 2024-08-29 | 25.59 | 27.10 | 1.38 | 5.37 | 66498.96 | 17781.07 | 1.43 |
| 2024-08-28 | 25.90 | 25.72 | -0.24 | -0.92 | 27546.57 | 7085.82 | 0.59 |
| 2024-08-27 | 25.90 | 25.96 | -0.01 | -0.04 | 37324.00 | 9734.28 | 0.80 |
| 2024-08-26 | 26.08 | 25.97 | 0.02 | 0.08 | 38940.93 | 10072.37 | 0.84 |
| 2024-08-23 | 25.51 | 25.95 | 0.29 | 1.13 | 48586.12 | 12485.89 | 1.04 |
| 2024-08-22 | 26.63 | 25.66 | -1.01 | -3.79 | 53115.47 | 13779.92 | 1.14 |
| 2024-08-21 | 27.08 | 26.67 | -0.51 | -1.88 | 35738.08 | 9595.24 | 0.77 |
| 2024-08-20 | 27.87 | 27.18 | -0.74 | -2.65 | 51003.37 | 14018.06 | 1.10 |
| 2024-08-19 | 27.93 | 27.92 | -0.25 | -0.89 | 51715.00 | 14492.01 | 1.11 |
| 2024-08-16 | 27.99 | 28.17 | 0.02 | 0.07 | 86274.22 | 23917.72 | 1.85 |
| 2024-08-15 | 28.36 | 28.15 | -0.14 | -0.50 | 50955.55 | 14402.55 | 1.09 |
| 2024-08-14 | 28.81 | 28.29 | -0.43 | -1.50 | 69721.00 | 19665.45 | 1.50 |
| 2024-08-13 | 29.45 | 28.72 | -0.98 | -3.30 | 80803.34 | 23157.45 | 1.74 |
| 2024-08-12 | 29.40 | 29.70 | 0.73 | 2.52 | 125206.20 | 37044.87 | 2.69 |
| 2024-08-09 | 29.93 | 28.97 | -0.93 | -3.11 | 59534.26 | 17450.34 | 1.28 |
| 2024-08-08 | 29.77 | 29.90 | 0.19 | 0.64 | 68268.30 | 20384.75 | 1.47 |
| 2024-08-07 | 30.46 | 29.71 | -1.08 | -3.51 | 96727.44 | 28877.16 | 2.08 |
| 2024-08-06 | 30.20 | 30.79 | 1.01 | 3.39 | 125110.34 | 38321.04 | 2.69 |
| 2024-08-05 | 29.72 | 29.78 | 0.00 | 0.00 | 109078.76 | 33017.42 | 2.34 |
| 2024-08-02 | 29.62 | 29.78 | 0.18 | 0.61 | 139145.29 | 42512.05 | 2.99 |
| 2024-08-01 | 29.40 | 29.60 | 0.47 | 1.61 | 112338.11 | 33038.65 | 2.41 |
| 2024-07-31 | 26.33 | 29.13 | 2.65 | 10.01 | 97268.02 | 27456.73 | 2.09 |
| 2024-07-30 | 26.45 | 26.48 | 0.00 | 0.00 | 40699.06 | 10821.96 | 0.87 |
| 2024-07-29 | 27.21 | 26.48 | -0.69 | -2.54 | 50221.64 | 13376.96 | 1.08 |
| 2024-07-26 | 26.84 | 27.17 | 0.27 | 1.00 | 43694.90 | 11833.81 | 0.94 |
| 2024-07-25 | 26.91 | 26.90 | 0.08 | 0.30 | 47823.00 | 13024.67 | 1.03 |
| 2024-07-24 | 27.46 | 26.82 | -0.69 | -2.51 | 47256.14 | 12829.41 | 1.01 |
| 2024-07-23 | 28.50 | 27.51 | -1.17 | -4.08 | 56780.01 | 15872.01 | 1.22 |
| 2024-07-22 | 29.35 | 28.68 | -0.63 | -2.15 | 52017.12 | 14960.80 | 1.12 |
| 2024-07-19 | 29.45 | 29.31 | -0.53 | -1.78 | 42754.91 | 12561.49 | 0.92 |
| 2024-07-18 | 29.46 | 29.84 | 0.04 | 0.13 | 67128.39 | 19948.19 | 1.44 |
| 2024-07-17 | 29.22 | 29.80 | 0.56 | 1.92 | 123251.85 | 37294.23 | 2.65 |
| 2024-07-16 | 28.06 | 29.24 | 0.94 | 3.32 | 75605.00 | 21803.07 | 1.62 |
| 2024-07-15 | 28.87 | 28.30 | -0.70 | -2.41 | 56939.66 | 16123.08 | 1.22 |
| 2024-07-12 | 28.53 | 29.00 | 0.56 | 1.97 | 103232.40 | 30016.93 | 2.22 |
| 2024-07-11 | 28.06 | 28.44 | 0.93 | 3.38 | 183691.75 | 52192.78 | 3.94 |
| 2024-07-10 | 25.82 | 27.51 | 2.50 | 10.00 | 88627.71 | 23826.82 | 1.90 |
| 2024-07-09 | 25.06 | 25.01 | -0.13 | -0.52 | 67923.00 | 16958.40 | 1.46 |
| 2024-07-08 | 26.54 | 25.14 | -1.46 | -5.49 | 76797.68 | 19568.42 | 1.65 |
| 2024-07-05 | 25.99 | 26.60 | 0.58 | 2.23 | 77118.82 | 20186.20 | 1.66 |
| 2024-07-04 | 27.14 | 26.02 | -1.14 | -4.20 | 68063.27 | 17953.86 | 1.46 |
| 2024-07-03 | 26.50 | 27.16 | 0.70 | 2.65 | 80254.26 | 21737.77 | 1.72 |
| 2024-07-02 | 27.38 | 26.46 | -0.81 | -2.97 | 60186.08 | 16105.99 | 1.29 |
| 2024-07-01 | 27.07 | 27.27 | 0.08 | 0.29 | 56840.28 | 15352.32 | 1.22 |
| 2024-06-28 | 27.86 | 27.19 | -0.61 | -2.19 | 66324.00 | 18337.39 | 1.42 |
| 2024-06-27 | 29.37 | 27.80 | -1.18 | -4.07 | 79854.47 | 22539.32 | 1.71 |
| 2024-06-26 | 26.89 | 28.98 | 2.16 | 8.05 | 101641.41 | 28561.91 | 2.18 |
| 2024-06-25 | 27.00 | 26.82 | -0.12 | -0.45 | 62216.64 | 16661.97 | 1.34 |
| 2024-06-24 | 28.05 | 26.94 | -1.16 | -4.13 | 88721.18 | 24096.18 | 1.91 |
| 2024-06-21 | 28.44 | 28.10 | -0.35 | -1.23 | 54808.69 | 15441.21 | 1.18 |
| 2024-06-20 | 29.19 | 28.45 | -0.70 | -2.40 | 67690.59 | 19397.73 | 1.45 |
| 2024-06-19 | 29.73 | 29.15 | -0.44 | -1.49 | 48180.86 | 14099.35 | 1.03 |
| 2024-06-18 | 29.63 | 29.59 | -0.05 | -0.17 | 48596.86 | 14395.91 | 1.04 |
| 2024-06-17 | 30.52 | 30.51 | -0.18 | -0.59 | 51871.84 | 15759.17 | 1.11 |
| 2024-06-14 | 30.93 | 30.69 | -0.19 | -0.62 | 47895.24 | 14624.17 | 1.03 |
| 2024-06-13 | 31.54 | 30.88 | -0.64 | -2.03 | 48153.47 | 14920.44 | 1.03 |
| 2024-06-12 | 31.13 | 31.52 | 0.39 | 1.25 | 56309.78 | 17734.13 | 1.21 |
| 2024-06-11 | 30.86 | 31.13 | 0.10 | 0.32 | 61521.87 | 19009.27 | 1.32 |
| 2024-06-07 | 31.75 | 31.03 | -0.42 | -1.34 | 51997.56 | 16251.80 | 1.12 |
| 2024-06-06 | 32.62 | 31.45 | -1.11 | -3.41 | 94802.74 | 30128.00 | 2.04 |
| 2024-06-05 | 32.81 | 32.56 | -0.25 | -0.76 | 75400.75 | 24932.84 | 1.62 |
| 2024-06-04 | 32.77 | 32.81 | 0.04 | 0.12 | 64954.83 | 21167.82 | 1.39 |
| 2024-06-03 | 33.68 | 32.77 | -0.91 | -2.70 | 74063.17 | 24410.37 | 1.59 |
| 2024-05-31 | 34.63 | 33.68 | -0.74 | -2.15 | 76115.35 | 25924.46 | 1.63 |
| 2024-05-30 | 34.70 | 34.42 | -0.33 | -0.95 | 49907.59 | 17096.44 | 1.07 |
| 2024-05-29 | 34.48 | 34.75 | 0.10 | 0.29 | 56001.59 | 19503.93 | 1.20 |
| 2024-05-28 | 35.53 | 34.65 | -1.11 | -3.10 | 105580.97 | 36328.96 | 2.27 |
| 2024-05-27 | 36.29 | 35.76 | -0.56 | -1.54 | 55101.42 | 19667.30 | 1.18 |
| 2024-05-24 | 37.19 | 36.32 | -0.93 | -2.50 | 43631.00 | 16028.54 | 0.94 |
| 2024-05-23 | 38.30 | 37.25 | -1.11 | -2.89 | 56234.19 | 21114.71 | 1.21 |
| 2024-05-22 | 38.12 | 38.36 | 0.33 | 0.87 | 62700.93 | 23929.42 | 1.35 |
| 2024-05-21 | 38.51 | 38.03 | -0.62 | -1.60 | 88882.40 | 33732.50 | 1.91 |
| 2024-05-20 | 36.50 | 38.65 | 2.21 | 6.07 | 173911.70 | 65963.94 | 3.73 |
| 2024-05-17 | 35.20 | 36.44 | 1.47 | 4.20 | 166519.85 | 60356.92 | 3.58 |
| 2024-05-16 | 36.05 | 34.97 | -0.98 | -2.73 | 104526.15 | 36819.39 | 2.24 |
| 2024-05-15 | 35.74 | 35.95 | 0.29 | 0.81 | 77287.71 | 27760.44 | 1.66 |
日K线
周K线
月K线
