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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.67 | 14.73 | 14.50 | 14.52 | -0.41% | 1.13 | 0.31% |
| 2025-11-19 | 14.70 | 14.75 | 14.51 | 14.58 | -1.09% | 1.43 | 0.39% |
| 2025-11-18 | 14.68 | 14.78 | 14.60 | 14.74 | +0.48% | 1.30 | 0.35% |
| 2025-11-17 | 14.76 | 14.82 | 14.61 | 14.67 | -0.54% | 1.51 | 0.41% |
| 2025-11-14 | 14.90 | 14.99 | 14.75 | 14.75 | -1.47% | 1.78 | 0.48% |
| 2025-11-13 | 14.98 | 15.14 | 14.95 | 14.97 | -0.20% | 1.62 | 0.43% |
| 2025-11-12 | 15.11 | 15.12 | 14.93 | 15.00 | -0.66% | 1.15 | 0.31% |
| 2025-11-11 | 15.22 | 15.35 | 15.07 | 15.10 | -0.40% | 1.47 | 0.39% |
| 2025-11-10 | 15.31 | 15.42 | 15.08 | 15.16 | -1.11% | 2.12 | 0.56% |
| 2025-11-07 | 15.17 | 15.34 | 15.01 | 15.33 | +1.12% | 1.88 | 0.49% |
| 2025-11-06 | 15.09 | 15.21 | 15.06 | 15.16 | +0.66% | 1.87 | 0.49% |
| 2025-11-05 | 15.00 | 15.16 | 14.94 | 15.06 | -0.07% | 1.58 | 0.42% |
| 2025-11-04 | 15.20 | 15.20 | 14.92 | 15.07 | -1.31% | 2.41 | 0.64% |
| 2025-11-03 | 16.00 | 16.02 | 15.09 | 15.27 | -4.32% | 4.17 | 1.09% |
| 2025-10-31 | 16.34 | 16.39 | 15.92 | 15.96 | -1.36% | 2.53 | 0.63% |
| 2025-10-30 | 16.51 | 16.57 | 16.15 | 16.18 | -2.35% | 2.26 | 0.56% |
| 2025-10-29 | 16.33 | 16.59 | 16.19 | 16.57 | +1.47% | 1.70 | 0.41% |
| 2025-10-28 | 16.33 | 16.49 | 16.21 | 16.33 | -0.12% | 1.99 | 0.49% |
| 2025-10-27 | 16.30 | 16.50 | 16.08 | 16.35 | +0.80% | 2.52 | 0.62% |
| 2025-10-24 | 15.88 | 16.24 | 15.88 | 16.22 | +2.92% | 2.29 | 0.57% |