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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.44 | 24.44 | 24.13 | 24.23 | -0.16% | 0.06 | 0.51% |
| 2025-05-26 | 23.75 | 24.35 | 23.75 | 24.27 | +1.29% | 0.12 | 1.00% |
| 2025-05-23 | 24.48 | 24.48 | 23.81 | 23.96 | -1.80% | 0.13 | 1.08% |
| 2025-05-22 | 24.67 | 24.67 | 24.21 | 24.40 | -0.69% | 0.14 | 1.16% |
| 2025-05-21 | 24.56 | 24.60 | 24.34 | 24.57 | +0.37% | 0.14 | 1.18% |
| 2025-05-20 | 24.21 | 24.60 | 24.10 | 24.48 | +1.16% | 0.16 | 1.36% |
| 2025-05-19 | 24.33 | 24.43 | 23.91 | 24.20 | -0.25% | 0.11 | 0.98% |
| 2025-05-16 | 24.18 | 24.50 | 24.11 | 24.26 | +0.62% | 0.10 | 0.81% |
| 2025-05-15 | 24.44 | 24.49 | 23.93 | 24.11 | -0.78% | 0.11 | 0.91% |
| 2025-05-14 | 24.52 | 24.66 | 24.11 | 24.30 | -0.61% | 0.09 | 0.77% |
| 2025-05-13 | 24.52 | 24.68 | 24.25 | 24.45 | -0.16% | 0.12 | 1.03% |
| 2025-05-12 | 24.29 | 24.66 | 24.29 | 24.49 | +1.28% | 0.17 | 1.43% |
| 2025-05-09 | 24.62 | 24.73 | 24.11 | 24.18 | -1.79% | 0.13 | 1.09% |
| 2025-05-08 | 24.53 | 24.89 | 24.24 | 24.62 | +1.28% | 0.12 | 1.05% |
| 2025-05-07 | 24.67 | 24.85 | 24.17 | 24.31 | -0.29% | 0.12 | 0.98% |
| 2025-05-06 | 24.12 | 24.49 | 23.23 | 24.38 | +3.26% | 0.19 | 1.66% |