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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.76 | 16.04 | 15.60 | 15.79 | +0.96% | 2.15 | 0.54% |
| 2026-02-13 | 15.67 | 15.98 | 15.55 | 15.64 | -0.13% | 2.31 | 0.59% |
| 2026-02-12 | 15.61 | 15.75 | 15.51 | 15.66 | +0.26% | 1.72 | 0.44% |
| 2026-02-11 | 15.58 | 15.68 | 15.50 | 15.62 | +0.26% | 1.48 | 0.38% |
| 2026-02-10 | 15.71 | 15.80 | 15.49 | 15.58 | -0.83% | 2.08 | 0.53% |
| 2026-02-09 | 15.72 | 16.18 | 15.65 | 15.71 | +1.75% | 2.47 | 0.62% |
| 2026-02-06 | 15.20 | 15.59 | 15.20 | 15.44 | +0.72% | 2.05 | 0.53% |
| 2026-02-05 | 15.55 | 15.56 | 15.18 | 15.33 | -1.03% | 1.86 | 0.49% |
| 2026-02-04 | 15.55 | 15.55 | 15.21 | 15.49 | -0.90% | 2.20 | 0.57% |
| 2026-02-03 | 15.37 | 15.68 | 15.30 | 15.63 | +2.63% | 2.23 | 0.58% |
| 2026-02-02 | 16.00 | 16.04 | 15.19 | 15.23 | -5.46% | 3.52 | 0.91% |
| 2026-01-30 | 15.95 | 16.23 | 15.56 | 16.11 | +0.37% | 4.07 | 1.02% |
| 2026-01-29 | 16.52 | 16.92 | 16.05 | 16.05 | -6.63% | 5.82 | 1.42% |
| 2026-01-28 | 17.18 | 17.56 | 16.99 | 17.19 | +0.94% | 4.75 | 1.10% |
| 2026-01-27 | 16.50 | 17.13 | 16.20 | 17.03 | +1.98% | 4.45 | 1.06% |
| 2026-01-26 | 17.00 | 17.23 | 16.50 | 16.70 | -2.05% | 3.61 | 0.86% |
| 2026-01-23 | 16.66 | 17.16 | 16.60 | 17.05 | +2.77% | 4.08 | 0.97% |
| 2026-01-22 | 16.60 | 16.78 | 16.35 | 16.59 | +0.30% | 2.83 | 0.69% |
| 2026-01-21 | 16.13 | 16.61 | 16.11 | 16.54 | +1.41% | 3.77 | 0.92% |
| 2026-01-20 | 16.27 | 16.55 | 16.14 | 16.31 | +0.43% | 3.18 | 0.78% |