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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.28 | 14.51 | 14.17 | 14.47 | +1.19% | 0.48 | 1.29% |
| 2026-04-21 | 14.43 | 14.57 | 14.19 | 14.30 | -2.05% | 0.49 | 1.33% |
| 2026-04-20 | 14.71 | 14.75 | 14.53 | 14.60 | -0.14% | 0.54 | 1.42% |
| 2026-04-17 | 14.64 | 14.76 | 14.48 | 14.62 | -0.68% | 0.45 | 1.20% |
| 2026-04-16 | 14.37 | 14.77 | 14.37 | 14.72 | +2.36% | 0.59 | 1.54% |
| 2026-04-15 | 14.73 | 14.76 | 14.33 | 14.38 | -1.37% | 0.49 | 1.31% |
| 2026-04-14 | 14.60 | 14.78 | 14.41 | 14.58 | +1.39% | 0.46 | 1.22% |
| 2026-04-13 | 14.20 | 14.48 | 14.20 | 14.38 | -0.07% | 0.36 | 0.97% |
| 2026-04-10 | 14.37 | 14.61 | 14.21 | 14.39 | +1.70% | 0.57 | 1.53% |
| 2026-04-09 | 14.42 | 14.54 | 14.07 | 14.15 | -2.95% | 0.76 | 2.07% |
| 2026-04-08 | 13.90 | 14.63 | 13.90 | 14.58 | +7.84% | 0.94 | 2.51% |
| 2026-04-07 | 13.49 | 13.64 | 13.35 | 13.52 | +0.45% | 0.35 | 0.99% |
| 2026-04-03 | 13.67 | 13.89 | 13.38 | 13.46 | -1.17% | 0.48 | 1.36% |
| 2026-04-02 | 14.18 | 14.18 | 13.52 | 13.62 | -4.08% | 0.70 | 1.96% |
| 2026-04-01 | 14.16 | 14.28 | 14.05 | 14.20 | +2.38% | 0.51 | 1.39% |
| 2026-03-31 | 14.12 | 14.35 | 13.81 | 13.87 | -1.63% | 0.50 | 1.38% |
| 2026-03-30 | 13.90 | 14.14 | 13.66 | 14.10 | -0.07% | 0.48 | 1.33% |
| 2026-03-27 | 13.86 | 14.19 | 13.71 | 14.11 | +1.95% | 0.45 | 1.24% |
| 2026-03-26 | 14.36 | 14.51 | 13.79 | 13.84 | -3.62% | 0.58 | 1.59% |
| 2026-03-25 | 14.22 | 14.56 | 14.22 | 14.36 | +0.77% | 0.55 | 1.48% |