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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.19 | 15.51 | 15.09 | 15.48 | +2.04% | 1.50 | 0.67% |
| 2025-06-24 | 14.71 | 15.22 | 14.69 | 15.17 | +3.12% | 1.27 | 0.58% |
| 2025-06-23 | 14.55 | 14.76 | 14.32 | 14.71 | +1.87% | 0.74 | 0.35% |
| 2025-06-20 | 14.53 | 14.70 | 14.44 | 14.44 | -0.55% | 0.61 | 0.29% |
| 2025-06-19 | 14.58 | 14.61 | 14.42 | 14.52 | -0.34% | 0.64 | 0.30% |
| 2025-06-18 | 14.46 | 14.62 | 14.34 | 14.57 | +0.90% | 0.75 | 0.36% |
| 2025-06-17 | 14.40 | 14.53 | 14.29 | 14.44 | +0.07% | 0.80 | 0.38% |
| 2025-06-16 | 14.28 | 14.52 | 14.24 | 14.43 | 0.00% | 0.95 | 0.45% |
| 2025-06-13 | 14.72 | 14.79 | 14.11 | 14.43 | -2.63% | 3.11 | 1.50% |
| 2025-06-12 | 15.01 | 15.24 | 14.75 | 14.82 | -1.53% | 1.06 | 0.49% |
| 2025-06-11 | 14.93 | 15.18 | 14.92 | 15.05 | +0.74% | 0.84 | 0.38% |
| 2025-06-10 | 15.35 | 15.45 | 14.87 | 14.94 | -2.98% | 1.15 | 0.53% |
| 2025-06-09 | 15.34 | 15.60 | 15.22 | 15.40 | 0.00% | 1.13 | 0.51% |
| 2025-06-06 | 15.14 | 15.48 | 15.04 | 15.40 | +1.78% | 1.20 | 0.54% |
| 2025-06-05 | 15.00 | 15.16 | 14.95 | 15.13 | +0.87% | 0.83 | 0.38% |
| 2025-06-04 | 15.09 | 15.16 | 14.92 | 15.00 | -1.05% | 0.84 | 0.39% |
| 2025-06-03 | 15.60 | 15.65 | 15.10 | 15.16 | -3.74% | 1.62 | 0.73% |
| 2025-05-30 | 15.46 | 15.76 | 15.42 | 15.75 | +1.68% | 1.08 | 0.48% |
| 2025-05-29 | 15.60 | 15.62 | 15.40 | 15.49 | -0.70% | 0.75 | 0.34% |
| 2025-05-28 | 15.51 | 15.70 | 15.48 | 15.60 | +0.51% | 0.82 | 0.36% |