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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.21 | 13.52 | 13.21 | 13.46 | +1.43% | 1.71 | 0.51% |
| 2026-04-21 | 13.42 | 13.53 | 13.22 | 13.27 | -1.78% | 1.72 | 0.52% |
| 2026-04-20 | 13.40 | 13.63 | 13.38 | 13.51 | +0.45% | 1.77 | 0.52% |
| 2026-04-17 | 13.31 | 13.49 | 13.21 | 13.45 | +1.20% | 1.68 | 0.50% |
| 2026-04-16 | 13.18 | 13.33 | 13.12 | 13.29 | +0.91% | 1.39 | 0.42% |
| 2026-04-15 | 13.29 | 13.37 | 13.15 | 13.17 | -0.38% | 1.56 | 0.47% |
| 2026-04-14 | 13.24 | 13.29 | 13.12 | 13.22 | +0.84% | 1.48 | 0.45% |
| 2026-04-13 | 13.12 | 13.24 | 13.02 | 13.11 | -0.30% | 1.21 | 0.37% |
| 2026-04-10 | 13.20 | 13.39 | 13.13 | 13.15 | +0.69% | 1.43 | 0.43% |
| 2026-04-09 | 13.30 | 13.35 | 13.05 | 13.06 | -2.83% | 1.83 | 0.56% |
| 2026-04-08 | 13.20 | 13.47 | 13.20 | 13.44 | +3.78% | 1.92 | 0.58% |
| 2026-04-07 | 12.82 | 13.08 | 12.78 | 12.95 | +1.33% | 1.34 | 0.41% |
| 2026-04-03 | 12.90 | 12.98 | 12.74 | 12.78 | -0.70% | 0.95 | 0.30% |
| 2026-04-02 | 13.13 | 13.13 | 12.73 | 12.87 | -1.98% | 1.40 | 0.43% |
| 2026-04-01 | 13.21 | 13.27 | 13.01 | 13.13 | +1.31% | 1.24 | 0.38% |
| 2026-03-31 | 13.23 | 13.26 | 12.95 | 12.96 | -1.37% | 1.28 | 0.39% |
| 2026-03-30 | 13.00 | 13.21 | 12.81 | 13.14 | -0.08% | 1.13 | 0.35% |
| 2026-03-27 | 13.01 | 13.25 | 12.91 | 13.15 | +0.46% | 1.12 | 0.34% |
| 2026-03-26 | 13.25 | 13.31 | 12.92 | 13.09 | -1.58% | 1.30 | 0.40% |
| 2026-03-25 | 13.24 | 13.39 | 13.16 | 13.30 | +1.06% | 1.56 | 0.47% |