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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.56 | 16.61 | 16.20 | 16.59 | +0.06% | 1.05 | 3.39% |
| 2025-08-19 | 16.55 | 16.78 | 16.36 | 16.58 | +0.18% | 1.31 | 4.17% |
| 2025-08-18 | 16.15 | 16.65 | 16.15 | 16.55 | +2.48% | 1.54 | 4.97% |
| 2025-08-15 | 15.71 | 16.18 | 15.66 | 16.15 | +2.87% | 1.11 | 3.68% |
| 2025-08-14 | 16.05 | 16.11 | 15.68 | 15.70 | -2.30% | 1.18 | 3.96% |
| 2025-08-13 | 16.17 | 16.24 | 16.02 | 16.07 | -0.43% | 1.05 | 3.45% |
| 2025-08-12 | 16.45 | 16.45 | 16.05 | 16.14 | -1.77% | 0.91 | 2.97% |
| 2025-08-11 | 16.08 | 16.59 | 16.08 | 16.43 | +2.24% | 1.11 | 3.59% |
| 2025-08-08 | 16.58 | 16.58 | 15.92 | 16.07 | -3.19% | 1.38 | 4.53% |
| 2025-08-07 | 16.78 | 17.03 | 16.55 | 16.60 | -1.01% | 1.36 | 4.33% |
| 2025-08-06 | 16.33 | 16.86 | 16.20 | 16.77 | +2.69% | 1.50 | 4.78% |
| 2025-08-05 | 16.41 | 16.53 | 16.23 | 16.33 | -1.27% | 0.93 | 3.02% |
| 2025-08-04 | 15.95 | 16.55 | 15.88 | 16.54 | +2.86% | 1.35 | 4.42% |
| 2025-08-01 | 16.16 | 16.23 | 15.72 | 16.08 | +0.94% | 1.27 | 4.22% |
| 2025-07-31 | 15.83 | 16.37 | 15.83 | 15.93 | +0.63% | 1.52 | 5.00% |
| 2025-07-30 | 16.05 | 16.33 | 15.73 | 15.83 | -1.92% | 1.41 | 4.66% |
| 2025-07-29 | 16.10 | 16.39 | 16.00 | 16.14 | -0.06% | 1.23 | 4.04% |
| 2025-07-28 | 16.58 | 16.70 | 15.98 | 16.15 | -1.46% | 1.38 | 4.54% |
| 2025-07-25 | 15.86 | 16.60 | 15.63 | 16.39 | +5.06% | 2.25 | 7.33% |
| 2025-07-24 | 15.05 | 15.77 | 15.05 | 15.60 | +3.65% | 1.42 | 4.85% |