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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 29.82 | 30.77 | 29.82 | 30.64 | +1.79% | 0.26 | 1.72% |
| 2026-01-16 | 30.25 | 30.45 | 29.67 | 30.10 | 0.00% | 0.19 | 1.27% |
| 2026-01-15 | 30.05 | 30.47 | 29.70 | 30.10 | +0.20% | 0.18 | 1.25% |
| 2026-01-14 | 30.08 | 30.57 | 29.53 | 30.04 | -0.50% | 0.30 | 2.02% |
| 2026-01-13 | 30.66 | 30.66 | 30.05 | 30.19 | -0.30% | 0.35 | 2.34% |
| 2026-01-12 | 30.01 | 30.66 | 29.71 | 30.28 | +2.09% | 0.32 | 2.18% |
| 2026-01-09 | 28.74 | 29.73 | 28.74 | 29.66 | +2.77% | 0.33 | 2.26% |
| 2026-01-08 | 27.70 | 29.08 | 27.70 | 28.86 | +4.04% | 0.27 | 1.94% |
| 2026-01-07 | 27.83 | 28.07 | 27.68 | 27.74 | -0.86% | 0.16 | 1.16% |
| 2026-01-06 | 27.81 | 28.45 | 27.76 | 27.98 | +0.11% | 0.20 | 1.42% |
| 2026-01-05 | 27.66 | 28.02 | 27.40 | 27.95 | +1.34% | 0.29 | 2.09% |
| 2025-12-31 | 27.69 | 27.72 | 27.33 | 27.58 | +0.58% | 0.12 | 0.88% |
| 2025-12-30 | 27.82 | 27.98 | 27.42 | 27.42 | -0.94% | 0.12 | 0.92% |
| 2025-12-29 | 27.96 | 27.97 | 27.42 | 27.68 | +0.11% | 0.16 | 1.20% |
| 2025-12-26 | 28.13 | 28.25 | 27.65 | 27.65 | -1.07% | 0.23 | 1.69% |
| 2025-12-25 | 27.96 | 28.02 | 27.45 | 27.95 | +0.54% | 0.15 | 1.13% |
| 2025-12-24 | 27.29 | 27.88 | 27.02 | 27.80 | +2.39% | 0.12 | 0.86% |
| 2025-12-23 | 27.18 | 27.57 | 27.00 | 27.15 | -0.44% | 0.20 | 1.49% |
| 2025-12-22 | 27.90 | 27.90 | 27.27 | 27.27 | -0.80% | 0.15 | 1.11% |
| 2025-12-19 | 26.77 | 27.58 | 26.77 | 27.49 | +2.19% | 0.18 | 1.33% |