| |
|
|
| 首页 淘股吧 股票涨跌实时统计 涨停板选股 股票入门 股票书籍 股票问答 分时图选股 跌停板选股 K线图选股 成交量选股 [平安银行] |
| 股市论谈 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 商业财经 科技知识 汽车百科 工程技术 自然科学 家居生活 设计艺术 财经视频 游戏-- |
| 金海高科[603311] 资料 历史数据 财报数据 千股千评 |
|
|
|
热门股票:
隆基股份
格林美
歌尔股份
京东方Ａ
雅化集团
天齐锂业
长城汽车
盛新锂能
盛屯矿业
兆易创新 通威股份 赣锋锂业 药明康德 韦尔股份 云天化 比亚迪 小康股份 江淮汽车 滨化股份 |
| list: 上一支股票 下一支股票 |
|
公司说明： 金海高科[603311]
浙江金海高科股份有限公司(证券代码:603311)成立于1992年,是全球知名的高性能过滤材料的专业生产企业、国家重点高新技术企业、国家火炬计划和星火计划的承担单位,是中国制冷空调工业协会常务理事单位、亚洲非织材料协会(ANFA)理事单位、中国空气净化联盟副理事长单位。公司主要产品为高性能过滤材料、过滤网、空气净化过滤器、新风系统过滤器、汽车空调过滤器、轨道交通空调过滤器、油烟过滤器、换气扇过滤器、OA过滤器、空调风轮和全热交换器及杀灭流感和病毒的空气净化器、车载净化器等。公司通过了ISO9001、ISO14001、ISO50001、ISO/TS16949等认证,并获得美国UL、美国ETL、欧盟CE等认证。 公司致力于环保行业,研发、制造、销售高性能过滤材料(过滤效率可达99.97%以上)和功能性过滤材料(病毒杀灭、强力除臭、除甲醛、驱蚊驱蝇等),有效去除PM2.5、花粉,适用于空气净化器、家用/商用/中央空调,新风净化系统、汽车/火车/飞机/船舶空调等空气净化系统。 公司在浙江、珠海、苏州、泰国设立工厂,在日本设立株式会社,在四川、山东、武汉等地设立办事处,同时在日本、印度、东南亚、韩国、美国、土耳其、以色列、沙特、英国、比利时、捷克、巴西、墨西哥、澳大利亚等国家和地区建立了销售网络,与家用、商用、中央空调及汽车制造企业建立了长期的合作关系。 公司目前拥有省级环保材料企业研究院、博士后工作站、省级企业技术中心,先后承担了“高中效空气过滤器”、“MBP-PPK抗菌防霉过滤网”、“儿茶素空气过滤网、“交点粘结高密度功能性空气过滤网”、“免清洗净化抗菌导电高密度空气过滤网”等国家星火计划、国家火炬计划、国家创新基金项目,承担了“PM2.5空气过滤器的关键技术研究与应用”浙江省重大社会发展项目,以及“负离子空气过滤网”、“冷触媒蜂窝过滤网”、“PET高效率空气过滤网”、“抗菌净化空气过滤器”、“空调新风系统用PM2.5空气过滤器”、“空调新风系统用SO2/NO2脱臭过滤器”等20余项省级科研项目,驱蚊过滤材料经中国疾病预防控制中心寄生虫预防控制所检测确认有很好的驱蚊效果。 目前公司拥有合计54项专利技术,其中22项为发明专利,参与制定的6项国家标准、11项行业标准和20项团体标准已经颁布实施。 公司检测中心获得中国合格评定国家认可委员会(CNAS)实验室认可证书,可以对过滤材料、过滤网、过滤器、空气净化机等产品项目开展检测和试验。 公司自2008年起连续被浙江省认定为高新技术企业;被科学技术部认定为国家火炬计划重点高新技术企业(2004年起取得);此外,还被认定为浙江省绿色企业(清洁生产先进企业)、浙江省创新型示范企业、浙江省专利示范企业、浙江省标准创新型企业、浙江省省级企业研究院。 公司经营范围:研究、开发、生产及销售过滤材料、过滤网及网板、过滤器、热交换器、加湿器、除湿器、空气清新机、塑料制品及组件、模具、特种劳动防护用品、卫生用品和一次性使用医疗用品、用于传染病防治的消毒产品、第一类医疗器械、第二类医疗器械,从事货物及技术的进出口业务。 从经营范围可以说明,高效的功能性过滤材料不仅应用在空气净化系统产品中,通过功能拓展,还可应用在医疗防护用品中。 经营范围：一般项目:生物基材料技术研发;物联网技术研发;软件开发;环境保护专用设备制造;塑料制品制造;金属结构制造;产业用纺织制成品生产;制冷、空调设备制造;家用电器制造;模具制造;第一类医疗器械生产;第一类医疗器械销售;第二类医疗器械销售;特种劳动防护用品生产;特种劳动防护用品销售;卫生用品和一次性使用医疗用品销售(除依法须经批准的项目外,凭营业执照依法自主开展经营活动)。许可项目:第二类医疗器械生产;用于传染病防治的消毒产品生产;卫生用品和一次性使用医疗用品生产;货物进出口;技术进出口(依法须经批准的项目,经相关部门批准后方可开展经营活动,具体经营项目以审批结果为准)。 |
|
|
金海高科[603311]历史数据 |
| 代码及名称 | 时间 | 最新价 | 涨跌幅 | 涨跌额 | 成交量(手) | 成交额 | 最高 | 最低 | 今开 | 昨收 |
| 金海高科[603311] | 2021-09-17 | 10.360 | -1.52% | -0.16 | 1.01万 | 1,048.17万 | 10.580 | 10.270 | 10.500 | 10.520 |
| 金海高科[603311] | 2021-09-16 | 10.520 | -1.31% | -0.14 | 1.16万 | 1,236.89万 | 10.760 | 10.520 | 10.700 | 10.660 |
| 金海高科[603311] | 2021-09-15 | 10.660 | 0.85% | 0.09 | 1.12万 | 1,191.75万 | 10.680 | 10.490 | 10.570 | 10.570 |
| 金海高科[603311] | 2021-09-14 | 10.570 | -1.49% | -0.16 | 1.39万 | 1,481.87万 | 10.780 | 10.540 | 10.730 | 10.730 |
| 金海高科[603311] | 2021-09-13 | 10.730 | 0.19% | 0.02 | 833600 | 892.60万 | 10.750 | 10.630 | 10.700 | 10.710 |
| 金海高科[603311] | 2021-09-10 | 10.710 | 0.19% | 0.02 | 1.24万 | 1,325.63万 | 10.770 | 10.580 | 10.690 | 10.690 |
| 金海高科[603311] | 2021-09-09 | 10.690 | -0.37% | -0.04 | 878600 | 938.47万 | 10.740 | 10.620 | 10.730 | 10.730 |
| 金海高科[603311] | 2021-09-08 | 10.730 | 1.04% | 0.11 | 1.62万 | 1,734.57万 | 10.770 | 10.570 | 10.630 | 10.620 |
| 金海高科[603311] | 2021-09-07 | 10.620 | 0.47% | 0.05 | 1.39万 | 1,471.62万 | 10.640 | 10.500 | 10.580 | 10.570 |
| 金海高科[603311] | 2021-09-06 | 10.570 | 1.15% | 0.12 | 1.26万 | 1,321.57万 | 10.580 | 10.410 | 10.480 | 10.450 |
| 金海高科[603311] | 2021-09-03 | 10.450 | 0.58% | 0.06 | 945800 | 988.01万 | 10.490 | 10.390 | 10.390 | 10.390 |
| 金海高科[603311] | 2021-09-02 | 10.390 | -0.57% | -0.06 | 790400 | 819.28万 | 10.470 | 10.260 | 10.450 | 10.450 |
| 金海高科[603311] | 2021-09-01 | 10.450 | 1.26% | 0.13 | 1.36万 | 1,410.33万 | 10.470 | 10.220 | 10.320 | 10.320 |
| 金海高科[603311] | 2021-08-31 | 10.320 | -0.39% | -0.04 | 569100 | 585.66万 | 10.380 | 10.210 | 10.360 | 10.360 |
| 金海高科[603311] | 2021-08-30 | 10.360 | -0.86% | -0.09 | 721700 | 751.19万 | 10.540 | 10.310 | 10.500 | 10.450 |
| 金海高科[603311] | 2021-08-27 | 10.450 | -0.85% | -0.09 | 883400 | 923.60万 | 10.540 | 10.400 | 10.530 | 10.540 |
| 金海高科[603311] | 2021-08-26 | 10.540 | 0.57% | 0.06 | 1.30万 | 1,378.62万 | 10.670 | 10.410 | 10.450 | 10.480 |
| 金海高科[603311] | 2021-08-25 | 10.480 | 0.38% | 0.04 | 913300 | 954.20万 | 10.490 | 10.360 | 10.400 | 10.440 |
| 金海高科[603311] | 2021-08-24 | 10.440 | -0.19% | -0.02 | 963000 | 1,004.32万 | 10.540 | 10.350 | 10.500 | 10.460 |
| 金海高科[603311] | 2021-08-23 | 10.460 | 3.16% | 0.32 | 1.17万 | 1,212.47万 | 10.570 | 10.010 | 10.220 | 10.140 |
| 金海高科[603311] | 2021-08-20 | 10.140 | -2.59% | -0.27 | 1.02万 | 1,037.15万 | 10.360 | 10.040 | 10.310 | 10.410 |
| 金海高科[603311] | 2021-08-19 | 10.410 | 0.48% | 0.05 | 688000 | 713.45万 | 10.440 | 10.280 | 10.440 | 10.360 |
| 金海高科[603311] | 2021-08-18 | 10.360 | 1.17% | 0.12 | 464520 | 479.91万 | 10.380 | 10.170 | 10.170 | 10.240 |
| 金海高科[603311] | 2021-08-17 | 10.240 | -2.29% | -0.24 | 851920 | 883.37万 | 10.490 | 10.210 | 10.460 | 10.480 |
| 金海高科[603311] | 2021-08-16 | 10.480 | 0.10% | 0.01 | 797600 | 835.19万 | 10.540 | 10.400 | 10.400 | 10.470 |
| 金海高科[603311] | 2021-08-13 | 10.470 | -0.29% | -0.03 | 838900 | 874.93万 | 10.570 | 10.300 | 10.500 | 10.500 |
| 金海高科[603311] | 2021-08-12 | 10.500 | 1.74% | 0.18 | 1.01万 | 1,058.20万 | 10.580 | 10.280 | 10.350 | 10.320 |
| 金海高科[603311] | 2021-08-11 | 10.320 | -0.48% | -0.05 | 722300 | 746.28万 | 10.410 | 10.260 | 10.370 | 10.370 |
| 金海高科[603311] | 2021-08-10 | 10.370 | 1.07% | 0.11 | 614280 | 634.99万 | 10.440 | 10.260 | 10.300 | 10.260 |
| 金海高科[603311] | 2021-08-09 | 10.260 | 1.68% | 0.17 | 737020 | 753.03万 | 10.380 | 10.030 | 10.380 | 10.090 |
| 金海高科[603311] | 2021-08-06 | 10.090 | -1.18% | -0.12 | 672700 | 676.53万 | 10.290 | 10.010 | 10.290 | 10.210 |
| 金海高科[603311] | 2021-08-05 | 10.210 | -0.78% | -0.08 | 616700 | 630.35万 | 10.330 | 10.150 | 10.300 | 10.290 |
| 金海高科[603311] | 2021-08-04 | 10.290 | 0.59% | 0.06 | 683234 | 702.58万 | 10.360 | 10.200 | 10.240 | 10.230 |
| 金海高科[603311] | 2021-08-03 | 10.230 | 0.00% | 0.00 | 579620 | 591.96万 | 10.350 | 10.130 | 10.320 | 10.230 |
| 金海高科[603311] | 2021-08-02 | 10.230 | 4.49% | 0.44 | 1.25万 | 1,271.79万 | 10.360 | 9.860 | 9.890 | 9.790 |
| 金海高科[603311] | 2021-07-30 | 9.790 | 0.31% | 0.03 | 668500 | 650.23万 | 9.870 | 9.600 | 9.710 | 9.760 |
| 金海高科[603311] | 2021-07-29 | 9.760 | 0.93% | 0.09 | 604190 | 589.05万 | 9.820 | 9.670 | 9.670 | 9.670 |
| 金海高科[603311] | 2021-07-28 | 9.670 | -4.07% | -0.41 | 1.10万 | 1,072.96万 | 10.050 | 9.620 | 10.050 | 10.080 |
| 金海高科[603311] | 2021-07-27 | 10.080 | -2.42% | -0.25 | 872400 | 888.83万 | 10.360 | 10.070 | 10.350 | 10.330 |
| 金海高科[603311] | 2021-07-26 | 10.330 | -0.39% | -0.04 | 582890 | 598.35万 | 10.360 | 10.200 | 10.360 | 10.370 |
| 金海高科[603311] | 2021-07-23 | 10.370 | -0.48% | -0.05 | 638300 | 659.53万 | 10.430 | 10.300 | 10.390 | 10.420 |
| 金海高科[603311] | 2021-07-22 | 10.420 | -0.67% | -0.07 | 823500 | 856.02万 | 10.520 | 10.350 | 10.520 | 10.490 |
| 金海高科[603311] | 2021-07-21 | 10.490 | 1.84% | 0.19 | 758700 | 791.15万 | 10.560 | 10.270 | 10.300 | 10.300 |
| 金海高科[603311] | 2021-07-20 | 10.300 | 0.49% | 0.05 | 575700 | 590.64万 | 10.330 | 10.190 | 10.230 | 10.250 |
| 金海高科[603311] | 2021-07-19 | 10.250 | -1.35% | -0.14 | 895668 | 920.06万 | 10.400 | 10.220 | 10.390 | 10.390 |
| 金海高科[603311] | 2021-07-16 | 10.390 | -1.05% | -0.11 | 831300 | 868.80万 | 10.570 | 10.380 | 10.570 | 10.500 |
| 金海高科[603311] | 2021-07-15 | 10.500 | -0.94% | -0.10 | 1.14万 | 1,204.30万 | 10.650 | 10.450 | 10.580 | 10.600 |
| 金海高科[603311] | 2021-07-14 | 10.600 | -1.58% | -0.17 | 1.26万 | 1,344.57万 | 10.780 | 10.590 | 10.720 | 10.770 |
| 金海高科[603311] | 2021-07-13 | 10.770 | -0.19% | -0.02 | 808000 | 869.06万 | 10.800 | 10.720 | 10.800 | 10.790 |
| 金海高科[603311] | 2021-07-12 | 10.790 | 0.65% | 0.07 | 937700 | 1,010.02万 | 10.800 | 10.730 | 10.770 | 10.720 |
| 金海高科[603311] | 2021-07-09 | 10.720 | 0.00% | 0.00 | 701700 | 748.58万 | 10.730 | 10.610 | 10.680 | 10.720 |
| 金海高科[603311] | 2021-07-08 | 10.720 | -0.28% | -0.03 | 1.04万 | 1,112.87万 | 10.760 | 10.600 | 10.720 | 10.750 |
| 金海高科[603311] | 2021-07-07 | 10.750 | -0.46% | -0.05 | 675300 | 726.00万 | 10.790 | 10.720 | 10.750 | 10.800 |
| 金海高科[603311] | 2021-07-06 | 10.800 | 0.37% | 0.04 | 940178 | 1,011.80万 | 10.830 | 10.700 | 10.770 | 10.760 |
| 金海高科[603311] | 2021-07-05 | 10.760 | 0.28% | 0.03 | 1.09万 | 1,166.97万 | 10.840 | 10.660 | 10.690 | 10.730 |
| 金海高科[603311] | 2021-07-02 | 10.730 | -3.68% | -0.41 | 1.60万 | 1,724.37万 | 11.030 | 10.650 | 10.930 | 11.140 |
| 金海高科[603311] | 2021-07-01 | 11.140 | -4.79% | -0.56 | 3.90万 | 4,334.62万 | 11.220 | 10.910 | 11.000 | 11.700 |
| 金海高科[603311] | 2021-06-30 | 11.700 | 9.65% | 1.03 | 1.14万 | 1,226.61万 | 11.700 | 10.540 | 10.650 | 10.670 |
| 金海高科[603311] | 2021-06-29 | 10.670 | -0.09% | -0.01 | 707200 | 754.67万 | 10.730 | 10.620 | 10.730 | 10.680 |
| 金海高科[603311] | 2021-06-28 | 10.680 | 0.00% | 0.00 | 857655 | 914.31万 | 10.750 | 10.620 | 10.750 | 10.680 |
| 金海高科[603311] | 2021-06-25 | 10.680 | -0.47% | -0.05 | 946600 | 1,014.48万 | 10.820 | 10.660 | 10.730 | 10.730 |
| 金海高科[603311] | 2021-06-24 | 10.730 | -0.74% | -0.08 | 774000 | 834.34万 | 10.880 | 10.730 | 10.880 | 10.810 |
| XD金海高[603311] | 2021-06-23 | 10.810 | -0.55% | -0.06 | 860200 | 931.43万 | 10.900 | 10.780 | 10.900 | 10.870 |
| 金海高科[603311] | 2021-06-22 | 11.070 | 1.28% | 0.14 | 1.04万 | 1,146.79万 | 11.090 | 10.910 | 10.930 | 10.930 |
| 金海高科[603311] | 2021-06-21 | 10.930 | 0.18% | 0.02 | 659700 | 720.41万 | 10.970 | 10.810 | 10.970 | 10.910 |
| 金海高科[603311] | 2021-06-18 | 10.910 | 1.02% | 0.11 | 671800 | 726.17万 | 10.930 | 10.720 | 10.790 | 10.800 |
| 金海高科[603311] | 2021-06-17 | 10.800 | -1.19% | -0.13 | 978900 | 1,063.90万 | 11.030 | 10.760 | 10.930 | 10.930 |
| 金海高科[603311] | 2021-06-16 | 10.930 | 0.74% | 0.08 | 722900 | 789.13万 | 10.970 | 10.800 | 10.800 | 10.850 |
| 金海高科[603311] | 2021-06-15 | 10.850 | -0.64% | -0.07 | 937500 | 1,014.72万 | 10.920 | 10.760 | 10.900 | 10.920 |
| 金海高科[603311] | 2021-06-11 | 10.920 | -0.46% | -0.05 | 797500 | 874.47万 | 11.030 | 10.890 | 10.910 | 10.970 |
| 金海高科[603311] | 2021-06-10 | 10.970 | -1.70% | -0.19 | 1.43万 | 1,578.63万 | 11.170 | 10.950 | 11.170 | 11.160 |
| 金海高科[603311] | 2021-06-09 | 11.160 | 1.92% | 0.21 | 1.37万 | 1,513.35万 | 11.170 | 10.910 | 10.950 | 10.950 |
| 金海高科[603311] | 2021-06-08 | 10.950 | -0.27% | -0.03 | 891355 | 972.47万 | 10.980 | 10.860 | 10.960 | 10.980 |
| 金海高科[603311] | 2021-06-07 | 10.980 | -0.54% | -0.06 | 739100 | 810.98万 | 11.040 | 10.930 | 11.040 | 11.040 |
| 金海高科[603311] | 2021-06-04 | 11.040 | -0.99% | -0.11 | 649000 | 718.41万 | 11.150 | 11.020 | 11.130 | 11.150 |
| 金海高科[603311] | 2021-06-03 | 11.150 | 1.09% | 0.12 | 953900 | 1,058.85万 | 11.160 | 11.000 | 11.050 | 11.030 |
| 金海高科[603311] | 2021-06-02 | 11.030 | -0.72% | -0.08 | 667000 | 736.87万 | 11.110 | 11.000 | 11.100 | 11.110 |
| 金海高科[603311] | 2021-06-01 | 11.110 | 0.18% | 0.02 | 739000 | 819.42万 | 11.130 | 11.040 | 11.120 | 11.090 |
| 金海高科[603311] | 2021-05-31 | 11.090 | 0.73% | 0.08 | 848100 | 937.35万 | 11.110 | 10.950 | 11.100 | 11.010 |
| 金海高科[603311] | 2021-05-28 | 11.010 | -0.72% | -0.08 | 901300 | 997.78万 | 11.230 | 10.950 | 11.230 | 11.090 |
| 金海高科[603311] | 2021-05-27 | 11.090 | 0.82% | 0.09 | 1.08万 | 1,192.14万 | 11.140 | 11.000 | 11.080 | 11.000 |
| 金海高科[603311] | 2021-05-26 | 11.000 | 0.09% | 0.01 | 898600 | 988.04万 | 11.060 | 10.930 | 10.980 | 10.990 |
| 金海高科[603311] | 2021-05-25 | 10.990 | 0.92% | 0.10 | 892755 | 972.78万 | 11.000 | 10.770 | 10.890 | 10.890 |
| 金海高科[603311] | 2021-05-24 | 10.890 | -0.73% | -0.08 | 732500 | 799.62万 | 11.020 | 10.870 | 11.020 | 10.970 |
| 金海高科[603311] | 2021-05-21 | 10.970 | 0.46% | 0.05 | 624400 | 685.98万 | 11.050 | 10.850 | 10.930 | 10.920 |
| 金海高科[603311] | 2021-05-20 | 10.920 | 0.74% | 0.08 | 796300 | 870.35万 | 11.010 | 10.830 | 10.850 | 10.840 |
| 金海高科[603311] | 2021-05-19 | 10.840 | -0.28% | -0.03 | 763810 | 829.14万 | 10.890 | 10.810 | 10.870 | 10.870 |
| 金海高科[603311] | 2021-05-18 | 10.870 | -2.34% | -0.26 | 2.02万 | 2,200.00万 | 11.180 | 10.810 | 11.120 | 11.130 |
| 金海高科[603311] | 2021-05-17 | 11.130 | -0.89% | -0.10 | 764500 | 852.64万 | 11.270 | 11.100 | 11.190 | 11.230 |
| 金海高科[603311] | 2021-05-14 | 11.230 | 1.17% | 0.13 | 1.27万 | 1,419.45万 | 11.250 | 11.000 | 11.150 | 11.100 |
| 金海高科[603311] | 2021-05-13 | 11.100 | -1.77% | -0.20 | 1.71万 | 1,910.77万 | 11.340 | 11.000 | 11.240 | 11.300 |
| 金海高科[603311] | 2021-05-12 | 11.300 | 0.18% | 0.02 | 1.18万 | 1,329.44万 | 11.320 | 11.200 | 11.280 | 11.280 |
| 金海高科[603311] | 2021-05-11 | 11.280 | -1.57% | -0.18 | 1.37万 | 1,546.14万 | 11.470 | 11.210 | 11.470 | 11.460 |
| 金海高科[603311] | 2021-05-10 | 11.460 | 0.17% | 0.02 | 1.04万 | 1,191.05万 | 11.530 | 11.320 | 11.440 | 11.440 |
| 金海高科[603311] | 2021-05-07 | 11.440 | -0.78% | -0.09 | 1.02万 | 1,171.40万 | 11.590 | 11.310 | 11.590 | 11.530 |
| 金海高科[603311] | 2021-05-06 | 11.530 | -0.95% | -0.11 | 1.23万 | 1,423.15万 | 11.700 | 11.420 | 11.680 | 11.640 |
| 金海高科[603311] | 2021-04-30 | 11.640 | 0.09% | 0.01 | 1.77万 | 2,058.63万 | 11.730 | 11.520 | 11.700 | 11.630 |
| 金海高科[603311] | 2021-04-29 | 11.630 | 1.22% | 0.14 | 1.83万 | 2,121.28万 | 11.730 | 11.440 | 11.490 | 11.490 |
| 金海高科[603311] | 2021-04-28 | 11.490 | 0.26% | 0.03 | 1.20万 | 1,380.47万 | 11.620 | 11.400 | 11.460 | 11.460 |
| 金海高科[603311] | 2021-04-27 | 11.460 | 0.97% | 0.11 | 814700 | 923.40万 | 11.460 | 11.190 | 11.350 | 11.350 |
| 金海高科[603311] | 2021-04-26 | 11.350 | 0.62% | 0.07 | 1.02万 | 1,152.97万 | 11.410 | 11.130 | 11.230 | 11.280 |
| 金海高科[603311] | 2021-04-23 | 11.280 | -2.93% | -0.34 | 1.62万 | 1,843.51万 | 11.720 | 11.180 | 11.600 | 11.620 |
| 金海高科[603311] | 2021-04-22 | 11.620 | 2.20% | 0.25 | 1.77万 | 2,053.10万 | 11.740 | 11.390 | 11.470 | 11.370 |
| 金海高科[603311] | 2021-04-21 | 11.370 | -0.35% | -0.04 | 735500 | 835.84万 | 11.440 | 11.310 | 11.370 | 11.410 |
| 金海高科[603311] | 2021-04-20 | 11.410 | -1.38% | -0.16 | 1.23万 | 1,415.44万 | 11.640 | 11.410 | 11.520 | 11.570 |
| 金海高科[603311] | 2021-04-19 | 11.570 | 1.05% | 0.12 | 1.08万 | 1,236.65万 | 11.580 | 11.380 | 11.530 | 11.450 |
| 金海高科[603311] | 2021-04-16 | 11.450 | 0.79% | 0.09 | 715129 | 816.02万 | 11.490 | 11.270 | 11.340 | 11.360 |
| 金海高科[603311] | 2021-04-15 | 11.360 | 0.71% | 0.08 | 659864 | 742.66万 | 11.370 | 11.150 | 11.190 | 11.280 |
| 金海高科[603311] | 2021-04-14 | 11.280 | 1.53% | 0.17 | 621900 | 696.01万 | 11.290 | 11.050 | 11.120 | 11.110 |
| 金海高科[603311] | 2021-04-13 | 11.110 | -0.27% | -0.03 | 681900 | 756.23万 | 11.180 | 11.020 | 11.140 | 11.140 |
| 金海高科[603311] | 2021-04-12 | 11.140 | -1.85% | -0.21 | 896300 | 1,008.44万 | 11.390 | 11.110 | 11.350 | 11.350 |
| 金海高科[603311] | 2021-04-09 | 11.350 | -0.61% | -0.07 | 890700 | 1,014.56万 | 11.630 | 11.320 | 11.490 | 11.420 |
| 金海高科[603311] | 2021-04-08 | 11.420 | -2.14% | -0.25 | 1.38万 | 1,599.64万 | 11.710 | 11.400 | 11.670 | 11.670 |
| 金海高科[603311] | 2021-04-07 | 11.670 | 2.10% | 0.24 | 1.49万 | 1,723.92万 | 11.670 | 11.380 | 11.380 | 11.430 |
| 金海高科[603311] | 2021-04-06 | 11.430 | 0.70% | 0.08 | 811700 | 923.26万 | 11.470 | 11.220 | 11.330 | 11.350 |
| 金海高科[603311] | 2021-04-02 | 11.350 | -0.79% | -0.09 | 726300 | 823.52万 | 11.440 | 11.280 | 11.440 | 11.440 |
| 金海高科[603311] | 2021-04-01 | 11.440 | 0.00% | 0.00 | 706400 | 804.99万 | 11.480 | 11.340 | 11.430 | 11.440 |
| 金海高科[603311] | 2021-03-31 | 11.440 | 1.69% | 0.19 | 865400 | 982.37万 | 11.440 | 11.180 | 11.250 | 11.250 |
| 金海高科[603311] | 2021-03-30 | 11.250 | -2.93% | -0.34 | 1.66万 | 1,873.09万 | 11.670 | 11.180 | 11.670 | 11.590 |
| 金海高科[603311] | 2021-03-29 | 11.590 | -1.53% | -0.18 | 1.19万 | 1,389.89万 | 11.900 | 11.580 | 11.900 | 11.770 |
| 金海高科[603311] | 2021-03-26 | 11.770 | 0.51% | 0.06 | 1.21万 | 1,422.44万 | 11.800 | 11.610 | 11.650 | 11.710 |
| 金海高科[603311] | 2021-03-25 | 11.710 | 0.95% | 0.11 | 1.03万 | 1,202.16万 | 11.720 | 11.480 | 11.630 | 11.600 |
| 金海高科[603311] | 2021-03-24 | 11.600 | -1.53% | -0.18 | 1.84万 | 2,151.21万 | 11.860 | 11.490 | 11.720 | 11.780 |
| 金海高科[603311] | 2021-03-23 | 11.780 | -1.01% | -0.12 | 2.37万 | 2,831.75万 | 12.200 | 11.680 | 11.880 | 11.900 |
| 金海高科[603311] | 2021-03-22 | 11.900 | 1.28% | 0.15 | 2.11万 | 2,492.78万 | 11.940 | 11.640 | 11.760 | 11.750 |
| 金海高科[603311] | 2021-03-19 | 11.750 | -0.76% | -0.09 | 1.62万 | 1,912.55万 | 11.940 | 11.600 | 11.700 | 11.840 |
| 金海高科[603311] | 2021-03-18 | 11.840 | -0.17% | -0.02 | 2.25万 | 2,659.49万 | 11.980 | 11.700 | 11.940 | 11.860 |
| 金海高科[603311] | 2021-03-17 | 11.860 | -3.50% | -0.43 | 4.39万 | 5,252.14万 | 12.400 | 11.800 | 12.400 | 12.290 |
| 金海高科[603311] | 2021-03-16 | 12.290 | 3.71% | 0.44 | 5.74万 | 6,912.42万 | 12.380 | 11.620 | 11.800 | 11.850 |
| 金海高科[603311] | 2021-03-15 | 11.850 | 6.18% | 0.69 | 4.04万 | 4,712.60万 | 12.000 | 11.110 | 11.160 | 11.160 |
| 金海高科[603311] | 2021-03-12 | 11.160 | 1.92% | 0.21 | 803150 | 886.49万 | 11.190 | 10.860 | 10.980 | 10.950 |
| 金海高科[603311] | 2021-03-11 | 10.950 | 1.11% | 0.12 | 827500 | 897.52万 | 10.980 | 10.700 | 10.830 | 10.830 |
| 金海高科[603311] | 2021-03-10 | 10.830 | -1.28% | -0.14 | 821900 | 894.69万 | 11.070 | 10.800 | 11.070 | 10.970 |
| 金海高科[603311] | 2021-03-09 | 10.970 | -3.35% | -0.38 | 1.31万 | 1,451.04万 | 11.470 | 10.940 | 11.340 | 11.350 |
| 金海高科[603311] | 2021-03-08 | 11.350 | -0.87% | -0.10 | 945250 | 1,084.89万 | 11.600 | 11.330 | 11.560 | 11.450 |
| 金海高科[603311] | 2021-03-05 | 11.450 | 1.15% | 0.13 | 856900 | 975.71万 | 11.490 | 11.250 | 11.280 | 11.320 |
| 金海高科[603311] | 2021-03-04 | 11.320 | -2.41% | -0.28 | 1.22万 | 1,395.50万 | 11.630 | 11.320 | 11.560 | 11.600 |
| 金海高科[603311] | 2021-03-03 | 11.600 | 1.05% | 0.12 | 1.18万 | 1,352.44万 | 11.640 | 11.370 | 11.480 | 11.480 |
| 金海高科[603311] | 2021-03-02 | 11.480 | 1.41% | 0.16 | 2.06万 | 2,374.52万 | 11.710 | 11.350 | 11.350 | 11.320 |
| 金海高科[603311] | 2021-03-01 | 11.320 | 1.80% | 0.20 | 1.11万 | 1,249.17万 | 11.340 | 11.140 | 11.170 | 11.120 |
| 金海高科[603311] | 2021-02-26 | 11.120 | 0.27% | 0.03 | 1.01万 | 1,125.78万 | 11.280 | 11.010 | 11.090 | 11.090 |
| 金海高科[603311] | 2021-02-25 | 11.090 | -1.33% | -0.15 | 854000 | 952.15万 | 11.370 | 11.080 | 11.280 | 11.240 |
| 金海高科[603311] | 2021-02-24 | 11.240 | -0.44% | -0.05 | 1.32万 | 1,493.97万 | 11.450 | 11.220 | 11.250 | 11.290 |
|
|
| list: 上一支股票 下一支股票 |
|
|
| 股票涨跌实时统计 涨停板选股 分时图选股 跌停板选股 K线图选股 成交量选股 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 网站联系: qq:121756557 email:121756557@qq.com 天天财汇 |