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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.98 | 17.98 | 16.88 | 17.13 | -2.39% | 1.50 | 3.36% |
| 2026-02-13 | 17.00 | 17.90 | 16.94 | 17.55 | +2.03% | 1.51 | 3.33% |
| 2026-02-12 | 16.96 | 17.39 | 16.77 | 17.20 | +2.50% | 1.07 | 2.40% |
| 2026-02-11 | 16.88 | 17.15 | 16.73 | 16.78 | -0.89% | 0.79 | 1.82% |
| 2026-02-10 | 16.58 | 17.30 | 16.58 | 16.93 | +1.26% | 1.08 | 2.44% |
| 2026-02-09 | 16.25 | 16.91 | 16.20 | 16.72 | +4.63% | 1.16 | 2.71% |
| 2026-02-06 | 15.90 | 16.20 | 15.80 | 15.98 | -0.31% | 0.67 | 1.62% |
| 2026-02-05 | 16.19 | 16.24 | 15.99 | 16.03 | -1.23% | 0.69 | 1.65% |
| 2026-02-04 | 16.64 | 16.80 | 16.07 | 16.23 | -2.58% | 1.07 | 2.53% |
| 2026-02-03 | 16.35 | 16.72 | 16.20 | 16.66 | +3.29% | 1.11 | 2.58% |
| 2026-02-02 | 16.98 | 17.14 | 16.09 | 16.13 | -5.84% | 1.62 | 3.79% |
| 2026-01-30 | 17.60 | 17.70 | 17.00 | 17.13 | -2.89% | 1.48 | 3.31% |
| 2026-01-29 | 17.56 | 18.43 | 17.17 | 17.64 | +0.40% | 1.96 | 4.21% |
| 2026-01-28 | 17.61 | 18.16 | 17.51 | 17.57 | -0.40% | 1.36 | 2.95% |
| 2026-01-27 | 17.61 | 17.85 | 17.07 | 17.64 | -0.23% | 0.97 | 2.14% |
| 2026-01-26 | 17.95 | 18.17 | 17.32 | 17.68 | -1.39% | 1.62 | 3.52% |
| 2026-01-23 | 17.86 | 18.26 | 17.71 | 17.93 | +0.79% | 1.38 | 2.96% |
| 2026-01-22 | 17.85 | 17.98 | 17.51 | 17.79 | -0.22% | 1.31 | 2.87% |
| 2026-01-21 | 17.16 | 18.08 | 17.00 | 17.83 | +3.78% | 1.77 | 3.89% |
| 2026-01-20 | 17.71 | 17.75 | 16.91 | 17.18 | -2.22% | 1.43 | 3.19% |