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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.54 | 28.73 | 27.72 | 27.99 | -1.75% | 0.28 | 2.02% |
| 2025-11-19 | 30.19 | 30.23 | 28.40 | 28.49 | -5.07% | 0.23 | 1.59% |
| 2025-11-18 | 29.41 | 30.19 | 29.09 | 30.01 | +1.80% | 0.35 | 2.41% |
| 2025-11-17 | 29.74 | 29.78 | 28.82 | 29.48 | +1.31% | 0.20 | 1.41% |
| 2025-11-14 | 29.18 | 29.43 | 28.93 | 29.10 | +0.28% | 0.24 | 1.66% |
| 2025-11-13 | 29.30 | 29.43 | 29.02 | 29.02 | -0.48% | 0.14 | 1.00% |
| 2025-11-12 | 29.86 | 29.88 | 29.16 | 29.16 | -1.88% | 0.22 | 1.54% |
| 2025-11-11 | 30.15 | 30.15 | 29.52 | 29.72 | -0.90% | 0.18 | 1.23% |
| 2025-11-10 | 30.33 | 30.39 | 29.74 | 29.99 | +0.33% | 0.15 | 1.02% |
| 2025-11-07 | 30.11 | 30.24 | 29.62 | 29.89 | +0.17% | 0.20 | 1.35% |
| 2025-11-06 | 29.63 | 30.71 | 29.23 | 29.84 | +1.05% | 0.41 | 2.75% |
| 2025-11-05 | 29.40 | 29.57 | 29.05 | 29.53 | +0.44% | 0.21 | 1.49% |
| 2025-11-04 | 29.34 | 29.65 | 29.01 | 29.40 | +1.45% | 0.26 | 1.79% |
| 2025-11-03 | 28.45 | 29.40 | 28.45 | 28.98 | +2.01% | 0.39 | 2.76% |
| 2025-10-31 | 28.00 | 28.59 | 27.68 | 28.41 | +2.67% | 0.25 | 1.82% |
| 2025-10-30 | 27.98 | 28.28 | 27.55 | 27.67 | -1.11% | 0.17 | 1.25% |
| 2025-10-29 | 28.67 | 28.79 | 27.70 | 27.98 | -2.41% | 0.24 | 1.73% |
| 2025-10-28 | 28.77 | 29.15 | 28.49 | 28.67 | +0.07% | 0.20 | 1.43% |
| 2025-10-27 | 28.77 | 28.88 | 28.20 | 28.65 | +0.56% | 0.25 | 1.81% |
| 2025-10-24 | 28.29 | 28.62 | 27.83 | 28.49 | +1.21% | 0.26 | 1.88% |