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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.13 | 16.85 | 15.99 | 16.82 | +4.02% | 3.25 | 0.79% |
| 2025-08-19 | 16.14 | 16.34 | 15.94 | 16.17 | +0.68% | 2.09 | 0.52% |
| 2025-08-18 | 15.70 | 16.23 | 15.66 | 16.06 | +2.88% | 3.26 | 0.81% |
| 2025-08-15 | 15.28 | 15.72 | 15.27 | 15.61 | +1.96% | 1.79 | 0.80% |
| 2025-08-14 | 15.70 | 15.76 | 15.31 | 15.31 | -2.73% | 2.31 | 1.03% |
| 2025-08-13 | 15.55 | 16.10 | 15.53 | 15.74 | +1.48% | 2.01 | 0.88% |
| 2025-08-12 | 15.73 | 15.75 | 15.47 | 15.51 | -1.34% | 1.87 | 0.83% |
| 2025-08-11 | 15.83 | 15.85 | 15.65 | 15.72 | -0.76% | 1.21 | 0.53% |
| 2025-08-08 | 15.90 | 15.98 | 15.47 | 15.84 | -0.56% | 1.58 | 0.69% |
| 2025-08-07 | 16.14 | 16.20 | 15.91 | 15.93 | -0.93% | 1.80 | 0.77% |
| 2025-08-06 | 15.80 | 16.10 | 15.80 | 16.08 | +2.94% | 1.97 | 0.85% |
| 2025-08-05 | 15.37 | 15.63 | 15.32 | 15.62 | +1.56% | 0.79 | 0.35% |
| 2025-08-04 | 15.30 | 15.42 | 15.20 | 15.38 | +0.07% | 0.74 | 0.33% |
| 2025-08-01 | 15.38 | 15.52 | 15.27 | 15.37 | +0.46% | 1.07 | 0.48% |
| 2025-07-31 | 15.90 | 15.98 | 15.25 | 15.30 | -3.77% | 2.07 | 0.92% |
| 2025-07-30 | 15.91 | 16.12 | 15.71 | 15.90 | -0.25% | 1.38 | 0.60% |
| 2025-07-29 | 16.07 | 16.14 | 15.82 | 15.94 | -0.69% | 1.49 | 0.65% |
| 2025-07-28 | 16.17 | 16.25 | 15.97 | 16.05 | -0.37% | 1.31 | 0.56% |
| 2025-07-25 | 16.18 | 16.22 | 15.92 | 16.11 | -0.12% | 1.25 | 0.54% |
| 2025-07-24 | 15.88 | 16.24 | 15.82 | 16.13 | +2.02% | 1.50 | 0.64% |