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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.91 | 16.02 | 15.78 | 15.81 | -0.32% | 0.95 | 0.41% |
| 2025-07-22 | 15.82 | 16.16 | 15.76 | 15.86 | +0.89% | 1.07 | 0.47% |
| 2025-07-21 | 15.75 | 15.92 | 15.67 | 15.72 | 0.00% | 0.74 | 0.32% |
| 2025-07-18 | 15.73 | 15.82 | 15.45 | 15.72 | -0.13% | 1.22 | 0.54% |
| 2025-07-17 | 15.70 | 15.87 | 15.65 | 15.74 | -0.32% | 0.85 | 0.37% |
| 2025-07-16 | 15.89 | 16.03 | 15.77 | 15.79 | -0.69% | 0.72 | 0.31% |
| 2025-07-15 | 15.82 | 16.08 | 15.73 | 15.90 | +0.38% | 1.07 | 0.46% |
| 2025-07-14 | 15.90 | 16.04 | 15.84 | 15.84 | -0.94% | 0.79 | 0.34% |
| 2025-07-11 | 15.89 | 16.03 | 15.73 | 15.99 | +0.63% | 1.03 | 0.45% |
| 2025-07-10 | 15.69 | 15.91 | 15.62 | 15.89 | +1.34% | 0.81 | 0.35% |
| 2025-07-09 | 15.70 | 15.78 | 15.54 | 15.68 | +0.38% | 0.66 | 0.29% |
| 2025-07-08 | 15.67 | 15.72 | 15.46 | 15.62 | +0.26% | 0.80 | 0.35% |
| 2025-07-07 | 15.50 | 15.71 | 15.39 | 15.58 | +0.58% | 0.66 | 0.29% |
| 2025-07-04 | 15.65 | 15.77 | 15.45 | 15.49 | -0.77% | 1.01 | 0.44% |
| 2025-07-03 | 15.28 | 15.73 | 15.20 | 15.61 | +2.69% | 1.12 | 0.50% |
| 2025-07-02 | 15.47 | 15.66 | 15.13 | 15.20 | -2.12% | 1.18 | 0.53% |
| 2025-07-01 | 15.40 | 15.61 | 15.27 | 15.53 | +0.97% | 1.21 | 0.54% |
| 2025-06-30 | 15.50 | 15.56 | 15.37 | 15.38 | -0.39% | 0.99 | 0.44% |
| 2025-06-27 | 15.57 | 15.62 | 15.42 | 15.44 | -0.32% | 1.16 | 0.51% |
| 2025-06-26 | 15.46 | 15.62 | 15.29 | 15.49 | +0.06% | 1.13 | 0.50% |