格灵深瞳 sh.688207
17.95
-0.55%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.03 | 18.64 | 17.68 | 17.95 | -0.55% | 3.22 | 6.91% |
| 2026-05-22 | 16.23 | 19.46 | 16.04 | 18.05 | +11.21% | 4.68 | 10.19% |
| 2026-05-21 | 17.26 | 17.50 | 16.16 | 16.23 | -5.97% | 2.06 | 4.71% |
| 2026-05-20 | 17.40 | 17.70 | 16.92 | 17.26 | -3.36% | 2.02 | 4.50% |
| 2026-05-19 | 17.77 | 18.43 | 17.40 | 17.86 | +0.51% | 1.21 | 2.64% |
| 2026-05-18 | 16.89 | 18.02 | 16.80 | 17.77 | +4.59% | 1.65 | 3.62% |
| 2026-05-15 | 17.25 | 17.48 | 16.85 | 16.99 | -1.11% | 1.00 | 2.26% |
| 2026-05-14 | 17.30 | 17.61 | 17.00 | 17.18 | -0.75% | 1.43 | 3.20% |
| 2026-05-13 | 16.78 | 17.80 | 16.42 | 17.31 | +3.22% | 1.86 | 4.15% |
| 2026-05-12 | 16.69 | 17.11 | 16.46 | 16.77 | +0.66% | 1.37 | 3.15% |
| 2026-05-11 | 16.52 | 16.92 | 16.25 | 16.66 | +0.73% | 1.30 | 3.02% |
| 2026-05-08 | 16.00 | 16.92 | 15.93 | 16.54 | +4.03% | 1.51 | 3.54% |
| 2026-05-07 | 15.85 | 16.00 | 15.63 | 15.90 | +0.32% | 0.88 | 2.16% |
| 2026-05-06 | 15.15 | 16.04 | 15.15 | 15.85 | +5.11% | 1.40 | 3.45% |
| 2026-04-30 | 14.57 | 15.18 | 14.57 | 15.08 | +2.52% | 0.64 | 1.65% |
| 2026-04-29 | 14.53 | 14.95 | 14.43 | 14.71 | +1.45% | 0.60 | 1.57% |
| 2026-04-28 | 14.77 | 14.79 | 14.42 | 14.50 | -2.36% | 0.66 | 1.76% |
| 2026-04-27 | 14.61 | 14.89 | 14.16 | 14.85 | +3.34% | 0.87 | 2.31% |
| 2026-04-24 | 14.21 | 14.53 | 13.95 | 14.37 | +1.48% | 0.64 | 1.74% |
| 2026-04-23 | 14.36 | 14.56 | 14.08 | 14.16 | -2.14% | 0.47 | 1.27% |