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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.10 | 13.18 | 12.82 | 13.16 | +2.02% | 1.57 | 0.48% |
| 2026-03-23 | 13.46 | 13.48 | 12.70 | 12.90 | -4.59% | 2.45 | 0.75% |
| 2026-03-20 | 13.76 | 13.94 | 13.52 | 13.52 | -1.67% | 1.85 | 0.54% |
| 2026-03-19 | 13.89 | 13.89 | 13.67 | 13.75 | -2.27% | 1.96 | 0.57% |
| 2026-03-18 | 14.09 | 14.15 | 13.90 | 14.07 | +0.43% | 1.70 | 0.49% |
| 2026-03-17 | 14.34 | 14.37 | 14.01 | 14.01 | -1.96% | 1.65 | 0.47% |
| 2026-03-16 | 14.19 | 14.34 | 14.00 | 14.29 | +0.35% | 2.32 | 0.66% |
| 2026-03-13 | 14.20 | 14.48 | 14.04 | 14.24 | -0.42% | 2.63 | 0.74% |
| 2026-03-12 | 14.44 | 14.56 | 14.22 | 14.30 | -1.38% | 2.22 | 0.62% |
| 2026-03-11 | 14.63 | 14.72 | 14.41 | 14.50 | -0.82% | 2.48 | 0.68% |
| 2026-03-10 | 14.58 | 14.78 | 14.47 | 14.62 | +1.67% | 2.34 | 0.64% |
| 2026-03-09 | 14.45 | 14.47 | 14.00 | 14.38 | -2.57% | 3.18 | 0.90% |
| 2026-03-06 | 14.99 | 15.08 | 14.70 | 14.76 | -2.83% | 3.84 | 1.04% |
| 2026-03-05 | 14.99 | 15.70 | 14.81 | 15.19 | +3.05% | 5.41 | 1.42% |
| 2026-03-04 | 15.72 | 15.89 | 14.60 | 14.74 | -7.35% | 6.74 | 1.80% |
| 2026-03-03 | 16.80 | 16.90 | 15.84 | 15.91 | -4.73% | 4.03 | 0.99% |
| 2026-03-02 | 16.50 | 17.15 | 16.38 | 16.70 | -1.07% | 4.10 | 0.97% |
| 2026-02-27 | 16.73 | 16.98 | 16.61 | 16.88 | -0.18% | 2.34 | 0.56% |
| 2026-02-26 | 16.50 | 17.05 | 16.36 | 16.91 | +2.36% | 3.75 | 0.90% |
| 2026-02-25 | 15.87 | 16.73 | 15.79 | 16.52 | +4.62% | 3.99 | 0.98% |