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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.40 | 32.40 | 31.40 | 32.14 | +2.65% | 0.38 | 2.40% |
| 2026-02-13 | 31.30 | 31.69 | 31.00 | 31.31 | +0.35% | 0.28 | 1.85% |
| 2026-02-12 | 31.56 | 31.58 | 30.81 | 31.20 | -0.16% | 0.23 | 1.52% |
| 2026-02-11 | 31.42 | 31.72 | 31.02 | 31.25 | -0.41% | 0.22 | 1.46% |
| 2026-02-10 | 31.03 | 31.68 | 30.99 | 31.38 | +1.13% | 0.34 | 2.25% |
| 2026-02-09 | 30.50 | 31.38 | 30.48 | 31.03 | +2.24% | 0.31 | 2.06% |
| 2026-02-06 | 29.96 | 30.60 | 29.80 | 30.35 | +0.33% | 0.22 | 1.47% |
| 2026-02-05 | 30.36 | 30.50 | 30.09 | 30.25 | +0.36% | 0.22 | 1.47% |
| 2026-02-04 | 30.76 | 30.79 | 29.96 | 30.14 | -1.63% | 0.27 | 1.81% |
| 2026-02-03 | 30.00 | 30.64 | 29.74 | 30.64 | +3.03% | 0.29 | 1.98% |
| 2026-02-02 | 29.79 | 30.65 | 29.54 | 29.74 | -0.03% | 0.43 | 2.91% |
| 2026-01-30 | 28.93 | 30.03 | 28.88 | 29.75 | +1.85% | 0.25 | 1.76% |
| 2026-01-29 | 29.88 | 30.16 | 28.90 | 29.21 | -1.98% | 0.25 | 1.75% |
| 2026-01-28 | 30.24 | 30.50 | 29.78 | 29.80 | -1.88% | 0.21 | 1.43% |
| 2026-01-27 | 29.71 | 30.49 | 29.29 | 30.37 | +1.00% | 0.28 | 1.94% |
| 2026-01-26 | 30.60 | 30.60 | 29.80 | 30.07 | -1.67% | 0.35 | 2.34% |
| 2026-01-23 | 30.55 | 30.68 | 30.32 | 30.58 | +0.16% | 0.26 | 1.74% |
| 2026-01-22 | 30.99 | 30.99 | 30.30 | 30.53 | -1.20% | 0.30 | 1.99% |
| 2026-01-21 | 30.44 | 30.98 | 30.18 | 30.90 | +1.51% | 0.20 | 1.34% |
| 2026-01-20 | 30.90 | 31.00 | 30.30 | 30.44 | -0.65% | 0.25 | 1.69% |