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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.71 | 16.92 | 16.33 | 16.61 | -1.54% | 1.04 | 2.42% |
| 2025-11-19 | 17.19 | 17.22 | 16.74 | 16.87 | -1.80% | 1.03 | 2.35% |
| 2025-11-18 | 16.89 | 17.43 | 16.60 | 17.18 | +0.94% | 1.73 | 3.91% |
| 2025-11-17 | 16.15 | 17.16 | 16.03 | 17.02 | +5.98% | 1.30 | 3.02% |
| 2025-11-14 | 16.54 | 16.59 | 16.06 | 16.06 | -3.25% | 0.67 | 1.59% |
| 2025-11-13 | 16.55 | 16.71 | 16.33 | 16.60 | +1.03% | 0.73 | 1.70% |
| 2025-11-12 | 16.66 | 16.78 | 16.37 | 16.43 | -1.85% | 0.63 | 1.48% |
| 2025-11-11 | 16.85 | 16.96 | 16.55 | 16.74 | -0.65% | 0.67 | 1.55% |
| 2025-11-10 | 16.73 | 17.15 | 16.65 | 16.85 | +1.08% | 0.97 | 2.23% |
| 2025-11-07 | 16.75 | 16.97 | 16.63 | 16.67 | -1.65% | 1.04 | 2.39% |
| 2025-11-06 | 16.32 | 17.03 | 16.27 | 16.95 | +3.86% | 1.69 | 3.88% |
| 2025-11-05 | 16.20 | 16.47 | 15.82 | 16.32 | +0.18% | 1.09 | 2.60% |
| 2025-11-04 | 16.38 | 16.60 | 16.08 | 16.29 | -0.91% | 0.74 | 1.76% |
| 2025-11-03 | 16.37 | 16.64 | 16.06 | 16.44 | +1.36% | 1.14 | 2.69% |
| 2025-10-31 | 15.61 | 16.44 | 15.53 | 16.22 | +3.91% | 1.54 | 3.67% |
| 2025-10-30 | 15.53 | 15.97 | 15.38 | 15.61 | +0.64% | 0.99 | 2.44% |
| 2025-10-29 | 15.62 | 15.72 | 15.30 | 15.51 | -1.34% | 0.88 | 2.19% |
| 2025-10-28 | 15.58 | 15.84 | 15.51 | 15.72 | +0.58% | 0.67 | 1.65% |
| 2025-10-27 | 15.62 | 15.86 | 15.46 | 15.63 | +0.19% | 0.77 | 1.90% |
| 2025-10-24 | 15.43 | 15.73 | 15.32 | 15.60 | +1.63% | 0.64 | 1.59% |