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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.89 | 31.41 | 30.61 | 31.35 | +0.97% | 0.25 | 1.64% |
| 2025-08-19 | 30.74 | 31.23 | 30.53 | 31.05 | +0.91% | 0.36 | 2.37% |
| 2025-08-18 | 30.76 | 31.08 | 30.05 | 30.77 | +3.53% | 0.43 | 2.84% |
| 2025-08-15 | 29.14 | 30.30 | 29.14 | 29.72 | +1.99% | 0.31 | 2.14% |
| 2025-08-14 | 30.40 | 30.67 | 29.14 | 29.14 | -4.52% | 0.34 | 2.32% |
| 2025-08-13 | 30.85 | 31.10 | 30.31 | 30.52 | -0.59% | 0.22 | 1.45% |
| 2025-08-12 | 30.89 | 30.90 | 30.22 | 30.70 | +0.33% | 0.20 | 1.34% |
| 2025-08-11 | 30.84 | 30.90 | 30.30 | 30.60 | +0.46% | 0.27 | 1.83% |
| 2025-08-08 | 30.35 | 30.65 | 30.03 | 30.46 | +0.36% | 0.22 | 1.47% |
| 2025-08-07 | 30.74 | 30.86 | 30.21 | 30.35 | -0.49% | 0.27 | 1.78% |
| 2025-08-06 | 30.75 | 30.75 | 30.15 | 30.50 | -0.81% | 0.25 | 1.65% |
| 2025-08-05 | 31.13 | 31.13 | 30.46 | 30.75 | +0.03% | 0.20 | 1.33% |
| 2025-08-04 | 30.19 | 30.77 | 29.93 | 30.74 | +1.92% | 0.25 | 1.69% |
| 2025-08-01 | 30.18 | 30.28 | 29.74 | 30.16 | 0.00% | 0.28 | 1.92% |
| 2025-07-31 | 29.25 | 30.79 | 29.25 | 30.16 | +2.83% | 0.54 | 3.64% |
| 2025-07-30 | 29.72 | 29.94 | 29.20 | 29.33 | -1.38% | 0.25 | 1.75% |
| 2025-07-29 | 30.15 | 30.15 | 29.61 | 29.74 | -1.03% | 0.19 | 1.28% |
| 2025-07-28 | 29.99 | 30.24 | 29.67 | 30.05 | +0.20% | 0.20 | 1.39% |
| 2025-07-25 | 29.93 | 30.48 | 29.60 | 29.99 | +0.81% | 0.28 | 1.93% |
| 2025-07-24 | 29.89 | 30.07 | 29.45 | 29.75 | -0.27% | 0.29 | 2.02% |