格科微 sh.688728
15.38
+2.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.90 | 15.45 | 14.65 | 15.38 | +2.74% | 5.51 | 1.45% |
| 2026-05-22 | 14.69 | 15.06 | 14.45 | 14.97 | +2.75% | 4.95 | 1.34% |
| 2026-05-21 | 15.57 | 15.68 | 14.50 | 14.57 | -5.33% | 6.79 | 1.79% |
| 2026-05-20 | 15.00 | 15.55 | 14.91 | 15.39 | +2.87% | 6.58 | 1.72% |
| 2026-05-19 | 14.40 | 14.99 | 14.28 | 14.96 | +3.10% | 4.22 | 1.15% |
| 2026-05-18 | 14.50 | 14.75 | 14.21 | 14.51 | -0.27% | 3.81 | 1.05% |
| 2026-05-15 | 14.51 | 15.00 | 14.23 | 14.55 | +0.34% | 5.63 | 1.54% |
| 2026-05-14 | 14.65 | 14.70 | 14.30 | 14.50 | -0.82% | 4.24 | 1.17% |
| 2026-05-13 | 14.43 | 14.68 | 14.27 | 14.62 | +0.41% | 4.16 | 1.15% |
| 2026-05-12 | 14.68 | 14.78 | 14.38 | 14.56 | -0.82% | 3.30 | 0.91% |
| 2026-05-11 | 14.55 | 14.85 | 14.47 | 14.68 | +1.24% | 4.23 | 1.15% |
| 2026-05-08 | 14.00 | 14.67 | 13.93 | 14.50 | +2.84% | 4.82 | 1.35% |
| 2026-05-07 | 14.12 | 14.21 | 13.92 | 14.10 | +0.64% | 2.90 | 0.83% |
| 2026-05-06 | 13.99 | 14.54 | 13.98 | 14.01 | +1.60% | 4.89 | 1.37% |
| 2026-04-30 | 13.55 | 13.89 | 13.51 | 13.79 | +3.84% | 4.02 | 1.17% |
| 2026-04-29 | 12.99 | 13.33 | 12.92 | 13.28 | +1.76% | 1.77 | 0.54% |
| 2026-04-28 | 13.43 | 13.60 | 12.98 | 13.05 | -3.55% | 2.92 | 0.89% |
| 2026-04-27 | 13.33 | 13.59 | 13.08 | 13.53 | +1.65% | 2.21 | 0.66% |
| 2026-04-24 | 13.26 | 13.43 | 13.20 | 13.31 | +0.38% | 1.54 | 0.46% |
| 2026-04-23 | 13.43 | 13.65 | 13.23 | 13.26 | -1.49% | 1.88 | 0.56% |