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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.89 | 25.99 | 25.46 | 25.64 | -0.35% | 0.19 | 1.54% |
| 2025-06-24 | 25.10 | 25.87 | 25.02 | 25.73 | +3.04% | 0.23 | 1.86% |
| 2025-06-23 | 24.21 | 24.99 | 24.21 | 24.97 | +1.75% | 0.11 | 0.95% |
| 2025-06-20 | 25.06 | 25.44 | 24.28 | 24.54 | -2.08% | 0.14 | 1.14% |
| 2025-06-19 | 25.95 | 26.02 | 24.87 | 25.06 | -3.47% | 0.21 | 1.75% |
| 2025-06-18 | 24.90 | 26.07 | 24.86 | 25.96 | +3.67% | 0.32 | 2.61% |
| 2025-06-17 | 24.97 | 25.08 | 24.64 | 25.04 | +0.72% | 0.13 | 1.12% |
| 2025-06-16 | 24.83 | 24.97 | 24.46 | 24.86 | +1.02% | 0.12 | 1.01% |
| 2025-06-13 | 24.63 | 25.02 | 24.58 | 24.61 | -0.24% | 0.20 | 1.66% |
| 2025-06-12 | 24.67 | 24.95 | 24.62 | 24.67 | 0.00% | 0.11 | 0.89% |
| 2025-06-11 | 24.67 | 24.93 | 24.55 | 24.67 | -0.08% | 0.11 | 0.88% |
| 2025-06-10 | 24.98 | 25.18 | 24.23 | 24.69 | -1.00% | 0.16 | 1.35% |
| 2025-06-09 | 24.74 | 24.95 | 24.64 | 24.94 | +0.61% | 0.17 | 1.41% |
| 2025-06-06 | 24.87 | 24.87 | 24.63 | 24.79 | +0.20% | 0.11 | 0.90% |
| 2025-06-05 | 24.88 | 24.93 | 24.53 | 24.74 | +0.20% | 0.08 | 0.71% |
| 2025-06-04 | 24.82 | 24.99 | 24.55 | 24.69 | -0.12% | 0.08 | 0.67% |
| 2025-06-03 | 24.44 | 24.99 | 24.44 | 24.72 | +0.86% | 0.13 | 1.12% |
| 2025-05-30 | 25.06 | 25.06 | 24.34 | 24.51 | -2.19% | 0.17 | 1.41% |
| 2025-05-29 | 23.91 | 25.35 | 23.91 | 25.06 | +4.81% | 0.40 | 3.32% |
| 2025-05-28 | 24.38 | 24.62 | 23.90 | 23.91 | -1.32% | 0.07 | 0.59% |