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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.31 | 14.31 | 13.70 | 14.25 | +3.26% | 0.75 | 2.06% |
| 2026-03-23 | 14.69 | 14.69 | 13.63 | 13.80 | -7.82% | 1.17 | 3.20% |
| 2026-03-20 | 15.71 | 15.89 | 14.95 | 14.97 | -5.13% | 1.14 | 2.86% |
| 2026-03-19 | 16.18 | 16.18 | 15.71 | 15.78 | -2.23% | 0.83 | 2.01% |
| 2026-03-18 | 15.54 | 16.18 | 15.45 | 16.14 | +4.33% | 0.88 | 2.13% |
| 2026-03-17 | 16.00 | 16.05 | 15.42 | 15.47 | -3.19% | 0.80 | 1.97% |
| 2026-03-16 | 15.80 | 15.99 | 15.54 | 15.98 | +0.31% | 0.65 | 1.60% |
| 2026-03-13 | 16.38 | 16.53 | 15.87 | 15.93 | -3.69% | 0.97 | 2.34% |
| 2026-03-12 | 16.59 | 17.04 | 16.42 | 16.54 | -0.18% | 1.12 | 2.59% |
| 2026-03-11 | 16.99 | 17.15 | 16.56 | 16.57 | -2.53% | 0.93 | 2.15% |
| 2026-03-10 | 17.20 | 17.39 | 16.79 | 17.00 | +0.06% | 1.54 | 3.50% |
| 2026-03-09 | 15.78 | 17.23 | 15.49 | 16.99 | +6.32% | 1.81 | 4.29% |
| 2026-03-06 | 15.69 | 16.10 | 15.63 | 15.98 | +1.98% | 0.65 | 1.57% |
| 2026-03-05 | 15.91 | 15.94 | 15.60 | 15.67 | +2.08% | 0.81 | 1.98% |
| 2026-03-04 | 15.32 | 15.66 | 15.16 | 15.35 | -1.35% | 1.04 | 2.61% |
| 2026-03-03 | 16.88 | 17.06 | 15.55 | 15.56 | -8.36% | 1.68 | 4.01% |
| 2026-03-02 | 17.25 | 17.49 | 16.83 | 16.98 | -3.74% | 1.58 | 3.59% |
| 2026-02-27 | 17.04 | 17.99 | 16.95 | 17.64 | +3.46% | 1.59 | 3.48% |
| 2026-02-26 | 17.09 | 17.14 | 16.85 | 17.05 | -0.06% | 0.96 | 2.18% |
| 2026-02-25 | 17.30 | 17.47 | 16.93 | 17.06 | -0.41% | 0.99 | 2.24% |