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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 29.09 | 30.11 | 28.88 | 29.83 | +3.33% | 0.41 | 2.88% |
| 2025-07-22 | 29.32 | 30.25 | 28.82 | 28.87 | -1.43% | 0.36 | 2.54% |
| 2025-07-21 | 28.96 | 29.39 | 28.54 | 29.29 | +1.63% | 0.30 | 2.13% |
| 2025-07-18 | 28.51 | 29.12 | 28.31 | 28.82 | +1.05% | 0.33 | 2.38% |
| 2025-07-17 | 27.90 | 28.60 | 27.66 | 28.52 | +1.71% | 0.44 | 3.27% |
| 2025-07-16 | 27.80 | 28.33 | 27.56 | 28.04 | +0.50% | 0.24 | 1.79% |
| 2025-07-15 | 27.56 | 28.37 | 27.51 | 27.90 | +1.20% | 0.39 | 2.88% |
| 2025-07-14 | 27.34 | 28.00 | 27.16 | 27.57 | +1.29% | 0.30 | 2.26% |
| 2025-07-11 | 26.94 | 27.54 | 26.65 | 27.22 | +1.00% | 0.26 | 1.99% |
| 2025-07-10 | 27.15 | 27.26 | 26.52 | 26.95 | -0.70% | 0.26 | 2.01% |
| 2025-07-09 | 27.63 | 27.63 | 26.98 | 27.14 | -1.49% | 0.43 | 3.31% |
| 2025-07-08 | 27.30 | 27.80 | 26.91 | 27.55 | +0.73% | 0.43 | 3.28% |
| 2025-07-07 | 27.00 | 27.59 | 26.68 | 27.35 | +1.30% | 0.47 | 3.61% |
| 2025-07-04 | 30.04 | 30.49 | 26.90 | 27.00 | -10.98% | 1.03 | 7.62% |
| 2025-07-03 | 29.00 | 30.50 | 28.80 | 30.33 | +1.24% | 0.90 | 6.30% |
| 2025-07-02 | 26.99 | 30.99 | 26.99 | 29.96 | +12.76% | 1.59 | 11.25% |
| 2025-07-01 | 26.42 | 26.67 | 26.19 | 26.57 | +0.57% | 0.20 | 1.56% |
| 2025-06-30 | 26.00 | 26.65 | 25.96 | 26.42 | +1.65% | 0.22 | 1.71% |
| 2025-06-27 | 25.81 | 26.13 | 25.62 | 25.99 | +1.09% | 0.17 | 1.34% |
| 2025-06-26 | 25.89 | 25.94 | 25.56 | 25.71 | +0.27% | 0.15 | 1.21% |