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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.05 | 18.05 | 17.47 | 17.57 | -3.04% | 1.51 | 3.31% |
| 2026-01-16 | 18.92 | 18.92 | 17.78 | 18.12 | -3.36% | 2.33 | 4.95% |
| 2026-01-15 | 18.86 | 19.18 | 18.46 | 18.75 | -0.58% | 2.46 | 5.07% |
| 2026-01-14 | 18.36 | 19.53 | 18.19 | 18.86 | +3.74% | 4.03 | 8.21% |
| 2026-01-13 | 18.40 | 19.00 | 17.81 | 18.18 | -1.09% | 3.65 | 7.63% |
| 2026-01-12 | 16.82 | 18.55 | 16.82 | 18.38 | +10.26% | 3.20 | 7.02% |
| 2026-01-09 | 16.10 | 16.70 | 16.00 | 16.67 | +3.67% | 1.44 | 3.38% |
| 2026-01-08 | 15.80 | 16.23 | 15.80 | 16.08 | +1.26% | 0.89 | 2.13% |
| 2026-01-07 | 15.77 | 16.10 | 15.77 | 15.88 | +0.32% | 0.78 | 1.89% |
| 2026-01-06 | 15.77 | 15.86 | 15.55 | 15.83 | +0.76% | 0.98 | 2.41% |
| 2026-01-05 | 15.30 | 15.81 | 15.25 | 15.71 | +3.36% | 0.99 | 2.46% |
| 2025-12-31 | 15.33 | 15.41 | 15.13 | 15.20 | -0.33% | 0.98 | 2.47% |
| 2025-12-30 | 15.16 | 15.44 | 15.05 | 15.25 | +0.59% | 0.63 | 1.60% |
| 2025-12-29 | 15.05 | 15.24 | 15.00 | 15.16 | +0.07% | 0.46 | 1.18% |
| 2025-12-26 | 15.14 | 15.35 | 15.06 | 15.15 | -0.13% | 0.64 | 1.63% |
| 2025-12-25 | 15.14 | 15.23 | 15.02 | 15.17 | +0.20% | 0.49 | 1.24% |
| 2025-12-24 | 15.02 | 15.17 | 14.93 | 15.14 | +1.27% | 0.39 | 1.00% |
| 2025-12-23 | 15.18 | 15.30 | 14.93 | 14.95 | -1.97% | 0.54 | 1.38% |
| 2025-12-22 | 15.10 | 15.65 | 15.01 | 15.25 | +1.53% | 0.69 | 1.74% |
| 2025-12-19 | 15.13 | 15.30 | 14.98 | 15.02 | -0.53% | 0.55 | 1.40% |