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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.00 | 29.07 | 28.57 | 28.97 | -0.24% | 0.22 | 1.54% |
| 2025-09-16 | 28.77 | 29.15 | 28.46 | 29.04 | +1.43% | 0.22 | 1.57% |
| 2025-09-15 | 28.79 | 29.02 | 28.48 | 28.63 | -0.87% | 0.16 | 1.16% |
| 2025-09-12 | 29.34 | 29.39 | 28.80 | 28.88 | -1.10% | 0.20 | 1.42% |
| 2025-09-11 | 29.06 | 29.40 | 28.50 | 29.20 | +0.83% | 0.27 | 1.86% |
| 2025-09-10 | 29.27 | 29.43 | 28.67 | 28.96 | -1.06% | 0.20 | 1.38% |
| 2025-09-09 | 29.67 | 29.69 | 29.01 | 29.27 | -1.35% | 0.24 | 1.68% |
| 2025-09-08 | 29.33 | 29.69 | 29.00 | 29.67 | +0.71% | 0.23 | 1.63% |
| 2025-09-05 | 28.31 | 29.75 | 28.29 | 29.46 | +4.77% | 0.30 | 2.06% |
| 2025-09-04 | 27.81 | 28.90 | 27.81 | 28.12 | +0.57% | 0.24 | 1.75% |
| 2025-09-03 | 28.88 | 29.05 | 27.80 | 27.96 | -3.19% | 0.20 | 1.41% |
| 2025-09-02 | 29.60 | 29.81 | 28.26 | 28.88 | -2.76% | 0.30 | 2.13% |
| 2025-09-01 | 29.56 | 30.13 | 29.51 | 29.70 | +0.34% | 0.23 | 1.60% |
| 2025-08-29 | 30.46 | 30.55 | 29.51 | 29.60 | -2.63% | 0.23 | 1.59% |
| 2025-08-28 | 30.01 | 30.76 | 29.20 | 30.40 | +1.23% | 0.49 | 3.32% |
| 2025-08-27 | 31.77 | 31.79 | 29.89 | 30.03 | -6.16% | 0.68 | 4.56% |
| 2025-08-26 | 31.62 | 32.40 | 31.20 | 32.00 | +0.95% | 0.35 | 2.22% |
| 2025-08-25 | 31.70 | 32.40 | 31.58 | 31.70 | +0.28% | 0.30 | 1.93% |
| 2025-08-22 | 31.67 | 32.10 | 31.24 | 31.61 | +0.06% | 0.25 | 1.64% |
| 2025-08-21 | 31.37 | 31.97 | 31.00 | 31.59 | +0.77% | 0.26 | 1.70% |