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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.60 | 18.35 | 17.35 | 18.10 | +2.84% | 1.90 | 4.10% |
| 2025-09-16 | 16.78 | 17.66 | 16.74 | 17.60 | +4.89% | 1.63 | 4.97% |
| 2025-09-15 | 17.05 | 17.15 | 16.70 | 16.78 | -2.39% | 1.00 | 3.13% |
| 2025-09-12 | 17.17 | 17.48 | 17.06 | 17.19 | -0.06% | 1.07 | 3.29% |
| 2025-09-11 | 16.56 | 17.27 | 16.36 | 17.20 | +2.99% | 1.15 | 3.61% |
| 2025-09-10 | 16.80 | 17.10 | 16.60 | 16.70 | -1.12% | 0.72 | 2.28% |
| 2025-09-09 | 17.34 | 17.51 | 16.81 | 16.89 | -3.04% | 1.05 | 3.25% |
| 2025-09-08 | 16.77 | 17.60 | 16.77 | 17.42 | +2.83% | 1.46 | 4.46% |
| 2025-09-05 | 16.35 | 16.99 | 16.13 | 16.94 | +3.61% | 1.19 | 3.80% |
| 2025-09-04 | 17.01 | 17.30 | 16.02 | 16.35 | -4.27% | 1.57 | 4.99% |
| 2025-09-03 | 17.51 | 17.84 | 17.04 | 17.08 | -2.40% | 1.53 | 4.66% |
| 2025-09-02 | 18.50 | 18.53 | 17.30 | 17.50 | -5.71% | 2.31 | 6.92% |
| 2025-09-01 | 17.71 | 18.77 | 17.71 | 18.56 | +4.68% | 2.95 | 8.55% |
| 2025-08-29 | 18.13 | 18.20 | 17.37 | 17.73 | -2.10% | 2.03 | 6.09% |
| 2025-08-28 | 18.02 | 18.39 | 17.36 | 18.11 | -0.49% | 3.22 | 9.52% |
| 2025-08-27 | 17.90 | 19.06 | 17.90 | 18.20 | +3.59% | 3.97 | 11.42% |
| 2025-08-26 | 17.52 | 17.90 | 17.45 | 17.57 | -1.46% | 2.10 | 6.30% |
| 2025-08-25 | 17.45 | 18.60 | 17.44 | 17.83 | +5.19% | 4.32 | 12.64% |
| 2025-08-22 | 16.51 | 16.95 | 16.41 | 16.95 | +2.67% | 1.68 | 5.30% |
| 2025-08-21 | 16.77 | 17.05 | 16.39 | 16.51 | -0.48% | 1.22 | 3.87% |