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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.53 | 27.16 | 26.36 | 26.90 | +0.90% | 0.26 | 1.95% |
| 2025-12-17 | 26.75 | 27.18 | 26.02 | 26.66 | -0.86% | 0.22 | 1.72% |
| 2025-12-16 | 26.95 | 27.17 | 26.61 | 26.89 | -0.88% | 0.25 | 1.90% |
| 2025-12-15 | 27.03 | 27.24 | 26.45 | 27.13 | +0.11% | 0.25 | 1.90% |
| 2025-12-12 | 27.31 | 27.38 | 26.70 | 27.10 | -0.15% | 0.29 | 2.17% |
| 2025-12-11 | 27.53 | 27.53 | 26.89 | 27.14 | -0.98% | 0.23 | 1.72% |
| 2025-12-10 | 27.62 | 27.72 | 27.22 | 27.41 | -0.29% | 0.21 | 1.55% |
| 2025-12-09 | 28.39 | 28.57 | 27.40 | 27.49 | -2.66% | 0.26 | 1.93% |
| 2025-12-08 | 28.22 | 28.40 | 28.00 | 28.24 | +1.00% | 0.25 | 1.79% |
| 2025-12-05 | 27.88 | 28.21 | 27.55 | 27.96 | +0.83% | 0.30 | 2.23% |
| 2025-12-04 | 27.78 | 27.91 | 27.35 | 27.73 | -0.04% | 0.29 | 2.13% |
| 2025-12-03 | 27.50 | 27.79 | 27.45 | 27.74 | +0.33% | 0.17 | 1.29% |
| 2025-12-02 | 27.80 | 27.80 | 27.30 | 27.65 | +0.14% | 0.17 | 1.26% |
| 2025-12-01 | 27.70 | 28.46 | 27.54 | 27.61 | -2.20% | 0.28 | 2.02% |
| 2025-11-28 | 27.62 | 28.23 | 27.36 | 28.23 | +2.25% | 0.18 | 1.33% |
| 2025-11-27 | 27.21 | 27.75 | 27.03 | 27.61 | +1.51% | 0.18 | 1.37% |
| 2025-11-26 | 27.79 | 28.00 | 27.19 | 27.20 | -1.63% | 0.18 | 1.34% |
| 2025-11-25 | 27.41 | 27.95 | 27.33 | 27.65 | +1.51% | 0.17 | 1.28% |
| 2025-11-24 | 26.46 | 27.38 | 26.46 | 27.24 | +2.71% | 0.18 | 1.38% |
| 2025-11-21 | 27.90 | 28.43 | 26.26 | 26.52 | -5.25% | 0.27 | 2.03% |