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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.99 | 14.50 | 13.89 | 14.34 | +2.36% | 1.03 | 3.85% |
| 2025-05-26 | 13.60 | 14.11 | 13.60 | 14.01 | +2.94% | 0.74 | 2.83% |
| 2025-05-23 | 14.19 | 14.31 | 13.61 | 13.61 | -4.09% | 1.10 | 4.20% |
| 2025-05-22 | 14.80 | 14.84 | 14.17 | 14.19 | -3.47% | 1.15 | 4.23% |
| 2025-05-21 | 14.27 | 14.97 | 14.13 | 14.70 | +2.73% | 1.75 | 6.36% |
| 2025-05-20 | 13.62 | 14.37 | 13.47 | 14.31 | +5.07% | 1.29 | 4.87% |
| 2025-05-19 | 13.61 | 13.74 | 13.33 | 13.62 | +0.15% | 0.64 | 2.49% |
| 2025-05-16 | 13.30 | 14.12 | 13.25 | 13.60 | +2.03% | 1.15 | 4.45% |
| 2025-05-15 | 13.65 | 13.66 | 13.29 | 13.33 | -2.13% | 0.52 | 2.04% |
| 2025-05-14 | 13.65 | 13.79 | 13.41 | 13.62 | -0.29% | 0.80 | 3.11% |
| 2025-05-13 | 14.00 | 14.05 | 13.63 | 13.66 | -0.94% | 0.75 | 2.88% |
| 2025-05-12 | 13.60 | 13.80 | 13.60 | 13.79 | +2.30% | 0.72 | 2.78% |
| 2025-05-09 | 13.81 | 13.86 | 13.43 | 13.48 | -2.32% | 0.88 | 3.43% |
| 2025-05-08 | 13.45 | 13.83 | 13.40 | 13.80 | +2.30% | 1.19 | 4.63% |
| 2025-05-07 | 13.85 | 13.94 | 13.40 | 13.49 | -1.39% | 0.81 | 3.16% |
| 2025-05-06 | 13.41 | 13.80 | 13.40 | 13.68 | +3.09% | 0.77 | 3.00% |