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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.98 | 16.98 | 16.21 | 16.24 | -3.04% | 4.22 | 1.03% |
| 2026-01-16 | 16.16 | 16.80 | 16.00 | 16.75 | +4.36% | 5.39 | 1.32% |
| 2026-01-15 | 16.06 | 16.21 | 15.77 | 16.05 | -0.50% | 3.16 | 0.79% |
| 2026-01-14 | 16.09 | 16.43 | 15.97 | 16.13 | +0.69% | 3.75 | 0.92% |
| 2026-01-13 | 16.65 | 16.66 | 16.00 | 16.02 | -3.78% | 3.21 | 0.79% |
| 2026-01-12 | 16.20 | 16.65 | 16.08 | 16.65 | +2.90% | 3.23 | 0.79% |
| 2026-01-09 | 16.00 | 16.26 | 15.89 | 16.18 | +1.51% | 2.68 | 0.67% |
| 2026-01-08 | 15.86 | 16.14 | 15.81 | 15.94 | -0.25% | 2.60 | 0.65% |
| 2026-01-07 | 15.74 | 16.22 | 15.61 | 15.98 | +1.91% | 3.88 | 0.97% |
| 2026-01-06 | 15.37 | 15.72 | 15.31 | 15.68 | +1.95% | 2.41 | 0.62% |
| 2026-01-05 | 15.00 | 15.39 | 14.98 | 15.38 | +2.95% | 2.37 | 0.62% |
| 2025-12-31 | 15.05 | 15.10 | 14.90 | 14.94 | -0.47% | 1.34 | 0.36% |
| 2025-12-30 | 15.07 | 15.15 | 15.01 | 15.01 | -0.27% | 1.34 | 0.36% |
| 2025-12-29 | 15.29 | 15.30 | 15.01 | 15.05 | -1.25% | 1.48 | 0.39% |
| 2025-12-26 | 15.21 | 15.29 | 15.11 | 15.24 | +0.46% | 1.53 | 0.40% |
| 2025-12-25 | 15.09 | 15.23 | 15.02 | 15.17 | +0.33% | 1.30 | 0.34% |
| 2025-12-24 | 14.95 | 15.15 | 14.85 | 15.12 | +1.27% | 1.54 | 0.41% |
| 2025-12-23 | 15.15 | 15.16 | 14.87 | 14.93 | -1.26% | 1.35 | 0.36% |
| 2025-12-22 | 15.16 | 15.27 | 15.12 | 15.12 | 0.00% | 1.58 | 0.42% |
| 2025-12-19 | 15.16 | 15.28 | 15.09 | 15.12 | -0.46% | 1.42 | 0.38% |