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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.03 | 15.56 | 14.82 | 15.52 | +3.67% | 1.47 | 0.66% |
| 2025-05-26 | 15.08 | 15.08 | 14.84 | 14.97 | +0.07% | 0.71 | 0.33% |
| 2025-05-23 | 15.23 | 15.42 | 14.92 | 14.96 | -1.45% | 1.00 | 0.45% |
| 2025-05-22 | 15.11 | 15.38 | 15.11 | 15.18 | 0.00% | 0.69 | 0.31% |
| 2025-05-21 | 15.24 | 15.52 | 15.08 | 15.18 | -0.59% | 1.11 | 0.50% |
| 2025-05-20 | 15.17 | 15.55 | 15.05 | 15.27 | +0.59% | 1.56 | 0.70% |
| 2025-05-19 | 14.54 | 15.23 | 14.50 | 15.18 | +4.40% | 2.59 | 1.19% |
| 2025-05-16 | 13.87 | 14.85 | 13.87 | 14.54 | +4.45% | 1.78 | 0.85% |
| 2025-05-15 | 13.93 | 14.03 | 13.82 | 13.92 | -0.29% | 0.78 | 0.39% |
| 2025-05-14 | 14.13 | 14.26 | 13.89 | 13.96 | -1.13% | 0.92 | 0.45% |
| 2025-05-13 | 14.68 | 14.68 | 14.09 | 14.12 | -1.05% | 0.76 | 0.37% |
| 2025-05-12 | 14.03 | 14.27 | 14.00 | 14.27 | +2.14% | 0.80 | 0.39% |
| 2025-05-09 | 13.98 | 14.12 | 13.88 | 13.97 | -0.71% | 0.69 | 0.34% |
| 2025-05-08 | 14.01 | 14.12 | 13.95 | 14.07 | +0.57% | 0.85 | 0.42% |
| 2025-05-07 | 14.17 | 14.28 | 13.81 | 13.99 | +0.07% | 1.17 | 0.58% |
| 2025-05-06 | 13.92 | 14.08 | 13.69 | 13.98 | +1.52% | 1.35 | 0.67% |