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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.00 | 16.36 | 16.00 | 16.14 | +0.37% | 2.34 | 0.58% |
| 2025-09-16 | 16.18 | 16.20 | 15.85 | 16.08 | +0.19% | 2.34 | 0.58% |
| 2025-09-15 | 16.63 | 16.77 | 16.05 | 16.05 | -0.50% | 3.05 | 0.75% |
| 2025-09-12 | 15.92 | 16.35 | 15.80 | 16.13 | +1.51% | 4.13 | 1.02% |
| 2025-09-11 | 15.20 | 15.90 | 15.17 | 15.89 | +4.20% | 3.62 | 0.93% |
| 2025-09-10 | 15.43 | 15.53 | 15.20 | 15.25 | -0.78% | 1.89 | 0.49% |
| 2025-09-09 | 15.78 | 15.82 | 15.35 | 15.37 | -3.03% | 2.37 | 0.61% |
| 2025-09-08 | 16.02 | 16.04 | 15.59 | 15.85 | -0.75% | 2.32 | 0.59% |
| 2025-09-05 | 15.71 | 15.99 | 15.41 | 15.97 | +2.24% | 2.84 | 0.72% |
| 2025-09-04 | 16.41 | 16.53 | 15.41 | 15.62 | -4.81% | 3.12 | 0.79% |
| 2025-09-03 | 16.76 | 16.87 | 16.32 | 16.41 | -2.03% | 2.45 | 0.59% |
| 2025-09-02 | 17.15 | 17.29 | 16.55 | 16.75 | -2.79% | 3.38 | 0.80% |
| 2025-09-01 | 17.50 | 17.98 | 17.10 | 17.23 | -0.12% | 4.44 | 1.02% |
| 2025-08-29 | 17.67 | 17.67 | 17.17 | 17.25 | -2.82% | 4.14 | 0.96% |
| 2025-08-28 | 17.56 | 17.89 | 17.12 | 17.75 | +1.43% | 5.42 | 1.23% |
| 2025-08-27 | 17.62 | 18.39 | 17.30 | 17.50 | +1.16% | 6.21 | 1.39% |
| 2025-08-26 | 16.96 | 17.57 | 16.90 | 17.30 | +1.59% | 3.40 | 0.79% |
| 2025-08-25 | 17.45 | 17.68 | 16.84 | 17.03 | -1.28% | 4.59 | 1.07% |
| 2025-08-22 | 16.73 | 17.28 | 16.65 | 17.25 | +3.05% | 4.16 | 0.98% |
| 2025-08-21 | 16.85 | 17.15 | 16.63 | 16.74 | -0.48% | 3.07 | 0.73% |