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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.13 | 15.31 | 15.01 | 15.05 | -0.79% | 0.87 | 3.05% |
| 2025-07-22 | 15.51 | 15.57 | 15.13 | 15.17 | -2.19% | 1.07 | 3.71% |
| 2025-07-21 | 15.44 | 15.64 | 15.37 | 15.51 | +0.52% | 0.98 | 3.36% |
| 2025-07-18 | 15.47 | 15.75 | 15.33 | 15.43 | +0.72% | 1.26 | 4.31% |
| 2025-07-17 | 15.15 | 15.47 | 15.00 | 15.32 | +1.26% | 1.13 | 3.92% |
| 2025-07-16 | 14.95 | 15.34 | 14.93 | 15.13 | +1.20% | 1.02 | 3.57% |
| 2025-07-15 | 15.00 | 15.03 | 14.61 | 14.95 | -0.80% | 0.93 | 3.33% |
| 2025-07-14 | 14.91 | 15.10 | 14.69 | 15.07 | +1.34% | 0.92 | 3.27% |
| 2025-07-11 | 14.54 | 14.97 | 14.43 | 14.87 | +2.27% | 1.12 | 4.01% |
| 2025-07-10 | 14.52 | 15.05 | 14.37 | 14.54 | +0.41% | 1.13 | 4.07% |
| 2025-07-09 | 14.66 | 14.70 | 14.48 | 14.48 | -1.03% | 0.55 | 2.00% |
| 2025-07-08 | 14.35 | 14.67 | 14.24 | 14.63 | +2.09% | 0.72 | 2.63% |
| 2025-07-07 | 14.38 | 14.48 | 14.29 | 14.33 | -0.69% | 0.53 | 1.94% |
| 2025-07-04 | 14.66 | 14.66 | 14.26 | 14.43 | -1.37% | 0.77 | 2.83% |
| 2025-07-03 | 14.51 | 14.77 | 14.51 | 14.63 | +0.34% | 0.47 | 1.69% |
| 2025-07-02 | 14.83 | 14.83 | 14.48 | 14.58 | -1.69% | 0.67 | 2.44% |
| 2025-07-01 | 15.11 | 15.17 | 14.70 | 14.83 | -1.79% | 1.05 | 3.73% |
| 2025-06-30 | 15.02 | 15.22 | 15.02 | 15.10 | +0.20% | 0.75 | 2.62% |
| 2025-06-27 | 15.08 | 15.39 | 15.01 | 15.07 | -0.07% | 0.92 | 3.24% |
| 2025-06-26 | 15.20 | 15.34 | 15.00 | 15.08 | -1.11% | 1.19 | 4.17% |