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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.96 | 15.49 | 14.83 | 15.25 | +1.80% | 1.97 | 6.88% |
| 2025-06-24 | 14.24 | 15.18 | 14.15 | 14.98 | +5.87% | 2.01 | 7.25% |
| 2025-06-23 | 13.60 | 14.21 | 13.60 | 14.15 | +3.66% | 0.58 | 2.19% |
| 2025-06-20 | 13.97 | 14.16 | 13.63 | 13.65 | -2.29% | 0.40 | 1.54% |
| 2025-06-19 | 14.06 | 14.37 | 13.92 | 13.97 | -1.13% | 0.51 | 1.90% |
| 2025-06-18 | 14.09 | 14.21 | 14.00 | 14.13 | -0.35% | 0.43 | 1.62% |
| 2025-06-17 | 14.28 | 14.44 | 14.09 | 14.18 | -1.12% | 0.55 | 2.04% |
| 2025-06-16 | 13.99 | 14.44 | 13.90 | 14.34 | +2.50% | 0.69 | 2.55% |
| 2025-06-13 | 14.45 | 14.57 | 13.97 | 13.99 | -3.85% | 0.87 | 3.24% |
| 2025-06-12 | 14.36 | 14.64 | 14.23 | 14.55 | +1.11% | 0.62 | 2.27% |
| 2025-06-11 | 14.35 | 14.56 | 14.22 | 14.39 | +0.63% | 0.49 | 1.79% |
| 2025-06-10 | 14.97 | 15.06 | 14.13 | 14.30 | -3.05% | 1.05 | 3.84% |
| 2025-06-09 | 14.45 | 14.87 | 14.45 | 14.75 | +1.58% | 0.76 | 2.73% |
| 2025-06-06 | 14.72 | 14.75 | 14.38 | 14.52 | -1.49% | 0.74 | 2.71% |
| 2025-06-05 | 14.54 | 14.79 | 14.43 | 14.74 | +1.80% | 0.99 | 3.59% |
| 2025-06-04 | 14.58 | 14.63 | 14.37 | 14.48 | -0.89% | 0.81 | 2.98% |
| 2025-06-03 | 14.45 | 14.88 | 14.41 | 14.61 | +0.41% | 1.24 | 4.51% |
| 2025-05-30 | 15.05 | 15.26 | 14.49 | 14.55 | -4.90% | 1.70 | 6.12% |
| 2025-05-29 | 14.44 | 15.75 | 14.32 | 15.30 | +8.36% | 2.70 | 9.45% |
| 2025-05-28 | 14.20 | 14.80 | 14.06 | 14.12 | -1.53% | 0.81 | 2.98% |