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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.73 | 15.82 | 15.45 | 15.76 | -0.44% | 1.72 | 0.44% |
| 2025-10-22 | 15.90 | 15.97 | 15.63 | 15.83 | -1.06% | 1.75 | 0.44% |
| 2025-10-21 | 15.75 | 16.03 | 15.65 | 16.00 | +2.17% | 2.32 | 0.59% |
| 2025-10-20 | 16.17 | 16.22 | 15.54 | 15.66 | -1.39% | 2.80 | 0.71% |
| 2025-10-17 | 16.64 | 16.71 | 15.83 | 15.88 | -4.62% | 2.61 | 0.65% |
| 2025-10-16 | 16.93 | 16.95 | 16.55 | 16.65 | -1.71% | 2.24 | 0.54% |
| 2025-10-15 | 17.32 | 17.57 | 16.72 | 16.94 | -1.85% | 3.03 | 0.71% |
| 2025-10-14 | 17.95 | 18.02 | 17.25 | 17.26 | -3.14% | 3.22 | 0.73% |
| 2025-10-13 | 17.05 | 17.90 | 17.00 | 17.82 | +2.00% | 3.51 | 0.80% |
| 2025-10-10 | 18.20 | 18.44 | 17.38 | 17.47 | -5.67% | 4.00 | 0.90% |
| 2025-10-09 | 18.10 | 18.94 | 17.93 | 18.52 | +3.18% | 4.56 | 0.99% |
| 2025-09-30 | 17.84 | 18.08 | 17.62 | 17.95 | +1.13% | 3.02 | 0.67% |
| 2025-09-29 | 17.79 | 17.88 | 17.44 | 17.75 | -0.22% | 3.17 | 0.72% |
| 2025-09-26 | 17.67 | 18.13 | 17.55 | 17.79 | +0.23% | 4.16 | 0.93% |
| 2025-09-25 | 17.28 | 17.83 | 17.23 | 17.75 | +2.54% | 4.17 | 0.95% |
| 2025-09-24 | 16.40 | 17.60 | 16.39 | 17.31 | +4.78% | 5.90 | 1.38% |
| 2025-09-23 | 16.44 | 16.58 | 15.68 | 16.52 | +0.73% | 3.87 | 0.96% |
| 2025-09-22 | 16.20 | 16.40 | 16.07 | 16.40 | +1.93% | 2.78 | 0.68% |
| 2025-09-19 | 16.35 | 16.49 | 16.01 | 16.09 | -1.41% | 2.82 | 0.69% |
| 2025-09-18 | 16.15 | 16.69 | 15.98 | 16.32 | +1.12% | 4.33 | 1.06% |