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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 46.50 | 48.48 | 46.00 | 47.50 | +1.34% | 1.20 | 5.17% |
| 2026-04-21 | 43.00 | 46.96 | 43.00 | 46.87 | +6.45% | 1.45 | 6.47% |
| 2026-04-20 | 40.50 | 44.50 | 40.50 | 44.03 | +6.71% | 1.28 | 6.02% |
| 2026-04-17 | 40.30 | 42.46 | 40.22 | 41.26 | +2.41% | 0.88 | 4.37% |
| 2026-04-16 | 40.00 | 40.92 | 39.75 | 40.29 | +0.72% | 0.64 | 3.23% |
| 2026-04-15 | 41.87 | 41.87 | 39.79 | 40.00 | -3.57% | 0.84 | 4.23% |
| 2026-04-14 | 40.21 | 42.60 | 39.65 | 41.48 | +2.98% | 1.35 | 6.67% |
| 2026-04-13 | 38.30 | 41.49 | 36.30 | 40.28 | +6.79% | 1.14 | 6.06% |
| 2026-04-10 | 39.42 | 39.42 | 33.00 | 37.72 | -2.73% | 1.03 | 5.62% |
| 2026-04-09 | 36.72 | 40.31 | 36.59 | 38.78 | +5.64% | 1.36 | 7.11% |
| 2026-04-08 | 36.59 | 36.71 | 35.40 | 36.71 | +2.34% | 0.79 | 4.44% |
| 2026-04-07 | 34.73 | 36.33 | 34.32 | 35.87 | +3.67% | 0.74 | 4.23% |
| 2026-04-03 | 34.64 | 35.44 | 34.30 | 34.60 | -0.17% | 0.43 | 2.50% |
| 2026-04-02 | 35.20 | 35.56 | 34.40 | 34.66 | -0.97% | 0.39 | 2.25% |
| 2026-04-01 | 35.02 | 35.49 | 34.02 | 35.00 | +1.36% | 0.44 | 2.60% |
| 2026-03-31 | 36.01 | 36.01 | 33.72 | 34.53 | -3.14% | 0.79 | 4.66% |
| 2026-03-30 | 32.80 | 35.77 | 32.01 | 35.65 | +8.79% | 0.77 | 4.59% |
| 2026-03-27 | 31.65 | 33.07 | 31.04 | 32.77 | +3.12% | 0.58 | 3.65% |
| 2026-03-26 | 31.50 | 31.90 | 30.69 | 31.78 | +1.37% | 0.44 | 2.84% |
| 2026-03-25 | 30.78 | 31.78 | 30.63 | 31.35 | +2.35% | 0.35 | 2.25% |