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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.36 | 15.37 | 15.05 | 15.35 | +0.59% | 0.63 | 1.61% |
| 2025-10-22 | 15.30 | 15.50 | 15.21 | 15.26 | -0.78% | 0.47 | 1.18% |
| 2025-10-21 | 14.99 | 15.60 | 14.91 | 15.38 | +2.60% | 0.85 | 2.15% |
| 2025-10-20 | 15.02 | 15.30 | 14.80 | 14.99 | +1.08% | 0.83 | 2.12% |
| 2025-10-17 | 15.49 | 15.58 | 14.82 | 14.83 | -4.20% | 0.96 | 2.46% |
| 2025-10-16 | 15.82 | 15.82 | 15.35 | 15.48 | -1.90% | 0.77 | 1.92% |
| 2025-10-15 | 15.44 | 15.94 | 15.44 | 15.78 | +2.14% | 0.84 | 2.06% |
| 2025-10-14 | 16.41 | 16.46 | 15.38 | 15.45 | -5.04% | 1.30 | 3.17% |
| 2025-10-13 | 15.86 | 16.50 | 15.33 | 16.27 | +0.37% | 1.28 | 3.07% |
| 2025-10-10 | 17.15 | 17.22 | 16.16 | 16.21 | -5.76% | 1.75 | 4.09% |
| 2025-10-09 | 17.38 | 17.72 | 17.16 | 17.20 | -0.69% | 1.64 | 3.63% |
| 2025-09-30 | 16.82 | 17.66 | 16.81 | 17.32 | +3.65% | 1.76 | 3.92% |
| 2025-09-29 | 16.60 | 16.78 | 16.27 | 16.71 | +0.60% | 1.45 | 3.39% |
| 2025-09-26 | 17.71 | 17.86 | 16.58 | 16.61 | -7.21% | 2.52 | 5.70% |
| 2025-09-25 | 18.23 | 18.46 | 17.82 | 17.90 | -1.05% | 1.77 | 3.76% |
| 2025-09-24 | 17.33 | 18.15 | 17.23 | 18.09 | +3.14% | 1.70 | 3.67% |
| 2025-09-23 | 17.57 | 17.60 | 16.75 | 17.54 | -0.11% | 1.50 | 3.37% |
| 2025-09-22 | 17.38 | 17.94 | 17.36 | 17.56 | +0.63% | 1.10 | 2.41% |
| 2025-09-19 | 17.58 | 18.16 | 17.35 | 17.45 | -0.80% | 1.46 | 3.18% |
| 2025-09-18 | 18.01 | 18.30 | 17.36 | 17.59 | -2.82% | 2.08 | 4.48% |