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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.30 | 30.80 | 28.93 | 30.63 | +6.72% | 0.48 | 3.31% |
| 2026-03-23 | 31.36 | 31.36 | 28.35 | 28.70 | -8.48% | 0.70 | 4.80% |
| 2026-03-20 | 33.30 | 33.38 | 31.32 | 31.36 | -4.56% | 0.54 | 3.41% |
| 2026-03-19 | 33.65 | 34.20 | 32.62 | 32.86 | -4.20% | 0.40 | 2.44% |
| 2026-03-18 | 33.33 | 34.43 | 33.08 | 34.30 | +3.25% | 0.40 | 2.39% |
| 2026-03-17 | 34.57 | 34.81 | 33.20 | 33.22 | -3.54% | 0.42 | 2.52% |
| 2026-03-16 | 35.03 | 35.35 | 33.89 | 34.44 | -2.33% | 0.74 | 4.38% |
| 2026-03-13 | 35.30 | 36.50 | 34.50 | 35.26 | +1.23% | 0.69 | 3.93% |
| 2026-03-12 | 35.45 | 35.83 | 33.89 | 34.83 | -1.83% | 0.84 | 4.94% |
| 2026-03-11 | 34.70 | 35.89 | 34.53 | 35.48 | +2.51% | 0.75 | 4.34% |
| 2026-03-10 | 33.95 | 34.88 | 33.55 | 34.61 | +3.01% | 0.47 | 2.81% |
| 2026-03-09 | 31.90 | 33.90 | 31.58 | 33.60 | +3.07% | 0.85 | 5.27% |
| 2026-03-06 | 31.99 | 32.94 | 31.63 | 32.60 | +2.26% | 0.49 | 3.09% |
| 2026-03-05 | 31.60 | 32.71 | 31.50 | 31.88 | +1.69% | 0.62 | 3.93% |
| 2026-03-04 | 32.51 | 33.59 | 30.59 | 31.35 | -6.19% | 1.02 | 6.49% |
| 2026-03-03 | 33.94 | 34.78 | 33.29 | 33.42 | -1.82% | 0.97 | 5.84% |
| 2026-03-02 | 32.98 | 35.06 | 32.82 | 34.04 | +1.31% | 1.31 | 7.89% |
| 2026-02-27 | 31.40 | 34.04 | 31.03 | 33.60 | +6.97% | 0.77 | 4.80% |
| 2026-02-26 | 31.55 | 31.80 | 31.28 | 31.41 | +0.35% | 0.26 | 1.68% |
| 2026-02-25 | 32.46 | 32.46 | 31.25 | 31.30 | -2.61% | 0.35 | 2.25% |