光格科技 sh.688450
46.60
-5.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 49.31 | 52.88 | 46.00 | 46.60 | -5.07% | 1.33 | 5.67% |
| 2026-05-22 | 47.00 | 49.98 | 46.00 | 49.09 | +6.37% | 0.86 | 3.62% |
| 2026-05-21 | 47.25 | 48.92 | 45.99 | 46.15 | -1.26% | 0.88 | 3.82% |
| 2026-05-20 | 46.30 | 46.97 | 45.81 | 46.74 | +0.45% | 0.48 | 2.10% |
| 2026-05-19 | 47.83 | 47.83 | 45.50 | 46.53 | -1.46% | 0.52 | 2.29% |
| 2026-05-18 | 46.75 | 47.80 | 45.79 | 47.22 | +1.99% | 0.61 | 2.68% |
| 2026-05-15 | 47.23 | 47.57 | 45.68 | 46.30 | -1.84% | 0.64 | 2.82% |
| 2026-05-14 | 47.69 | 49.36 | 46.50 | 47.17 | -0.90% | 0.94 | 4.01% |
| 2026-05-13 | 48.90 | 51.96 | 47.48 | 47.60 | -3.29% | 1.05 | 4.40% |
| 2026-05-12 | 50.50 | 50.50 | 48.24 | 49.22 | -1.76% | 1.36 | 5.64% |
| 2026-05-11 | 47.00 | 52.18 | 46.40 | 50.10 | +8.91% | 1.86 | 7.56% |
| 2026-05-08 | 47.25 | 48.00 | 45.21 | 46.00 | -4.52% | 1.06 | 4.68% |
| 2026-05-07 | 47.36 | 48.73 | 47.06 | 48.18 | +1.73% | 0.98 | 4.17% |
| 2026-05-06 | 46.52 | 49.10 | 45.00 | 47.36 | +2.11% | 1.39 | 5.99% |
| 2026-04-30 | 47.23 | 47.70 | 44.62 | 46.38 | +4.11% | 1.04 | 4.57% |
| 2026-04-29 | 43.89 | 45.35 | 43.70 | 44.55 | +0.50% | 0.76 | 3.49% |
| 2026-04-28 | 47.00 | 47.00 | 43.96 | 44.33 | -4.61% | 0.85 | 3.85% |
| 2026-04-27 | 44.64 | 47.64 | 44.40 | 46.47 | +4.01% | 1.13 | 4.99% |
| 2026-04-24 | 46.43 | 47.22 | 44.25 | 44.68 | -4.73% | 1.27 | 5.69% |
| 2026-04-23 | 47.97 | 48.04 | 46.31 | 46.90 | -1.26% | 0.89 | 3.87% |