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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.28 | 15.35 | 15.12 | 15.19 | -1.17% | 1.47 | 0.39% |
| 2025-12-17 | 14.85 | 15.43 | 14.82 | 15.37 | +3.92% | 2.69 | 0.71% |
| 2025-12-16 | 15.10 | 15.11 | 14.77 | 14.79 | -1.66% | 1.74 | 0.47% |
| 2025-12-15 | 15.09 | 15.18 | 15.02 | 15.04 | -1.25% | 1.72 | 0.46% |
| 2025-12-12 | 14.91 | 15.33 | 14.84 | 15.23 | +2.28% | 3.04 | 0.80% |
| 2025-12-11 | 15.11 | 15.13 | 14.89 | 14.89 | -1.13% | 1.58 | 0.42% |
| 2025-12-10 | 14.81 | 15.15 | 14.68 | 15.06 | +1.76% | 2.09 | 0.56% |
| 2025-12-09 | 14.81 | 14.94 | 14.77 | 14.80 | -0.67% | 1.35 | 0.37% |
| 2025-12-08 | 14.80 | 15.04 | 14.79 | 14.90 | +0.40% | 2.04 | 0.55% |
| 2025-12-05 | 14.80 | 14.90 | 14.56 | 14.84 | +1.99% | 1.91 | 0.52% |
| 2025-12-04 | 14.59 | 14.60 | 14.37 | 14.55 | +0.21% | 1.18 | 0.32% |
| 2025-12-03 | 14.51 | 14.70 | 14.41 | 14.52 | -0.27% | 1.34 | 0.37% |
| 2025-12-02 | 14.64 | 14.86 | 14.54 | 14.56 | -1.22% | 1.48 | 0.40% |
| 2025-12-01 | 14.63 | 14.75 | 14.50 | 14.74 | +0.75% | 1.89 | 0.52% |
| 2025-11-28 | 14.41 | 14.64 | 14.37 | 14.63 | +1.53% | 1.44 | 0.39% |
| 2025-11-27 | 14.30 | 14.74 | 14.25 | 14.41 | +0.63% | 2.05 | 0.57% |
| 2025-11-26 | 14.41 | 14.53 | 14.31 | 14.32 | -0.62% | 1.61 | 0.45% |
| 2025-11-25 | 14.26 | 14.59 | 14.20 | 14.41 | +1.48% | 1.91 | 0.53% |
| 2025-11-24 | 14.28 | 14.35 | 13.95 | 14.20 | -0.28% | 2.00 | 0.57% |
| 2025-11-21 | 14.53 | 14.60 | 14.10 | 14.24 | -1.93% | 1.94 | 0.54% |