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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.67 | 15.25 | 14.65 | 15.10 | +2.03% | 0.70 | 1.81% |
| 2025-12-17 | 14.69 | 14.80 | 14.36 | 14.80 | +1.51% | 0.61 | 1.60% |
| 2025-12-16 | 14.72 | 14.92 | 14.58 | 14.58 | -0.61% | 0.69 | 1.80% |
| 2025-12-15 | 14.99 | 14.99 | 14.51 | 14.67 | -2.07% | 0.70 | 1.83% |
| 2025-12-12 | 15.11 | 15.20 | 14.93 | 14.98 | -0.79% | 1.12 | 2.88% |
| 2025-12-11 | 15.49 | 15.50 | 15.08 | 15.10 | -2.52% | 0.73 | 1.86% |
| 2025-12-10 | 15.56 | 15.69 | 15.29 | 15.49 | -1.40% | 0.68 | 1.70% |
| 2025-12-09 | 15.85 | 16.33 | 15.71 | 15.71 | -0.88% | 0.80 | 1.93% |
| 2025-12-08 | 15.83 | 16.16 | 15.80 | 15.85 | +0.38% | 0.62 | 1.51% |
| 2025-12-05 | 15.55 | 15.84 | 15.26 | 15.79 | +2.73% | 0.59 | 1.45% |
| 2025-12-04 | 15.65 | 15.84 | 15.31 | 15.37 | -2.16% | 0.58 | 1.46% |
| 2025-12-03 | 16.44 | 16.44 | 15.68 | 15.71 | -4.03% | 0.94 | 2.29% |
| 2025-12-02 | 16.63 | 16.78 | 16.34 | 16.37 | -2.27% | 0.72 | 1.68% |
| 2025-12-01 | 16.64 | 16.97 | 16.55 | 16.75 | -0.18% | 0.70 | 1.61% |
| 2025-11-28 | 16.52 | 16.97 | 16.40 | 16.78 | +1.15% | 0.61 | 1.41% |
| 2025-11-27 | 16.60 | 16.83 | 16.43 | 16.59 | -0.12% | 0.63 | 1.46% |
| 2025-11-26 | 16.74 | 17.12 | 16.57 | 16.61 | -1.54% | 0.72 | 1.65% |
| 2025-11-25 | 16.70 | 17.16 | 16.69 | 16.87 | +1.32% | 1.00 | 2.27% |
| 2025-11-24 | 16.11 | 16.75 | 15.81 | 16.65 | +4.06% | 0.97 | 2.30% |
| 2025-11-21 | 16.43 | 16.81 | 15.80 | 16.00 | -3.67% | 1.12 | 2.67% |