格力博 sz.301260
17.32
-1.59%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.72 | 19.61 | 18.65 | 19.37 | +3.53% | 1.87 | 4.75% |
| 2025-06-23 | 18.50 | 18.89 | 18.50 | 18.71 | +0.11% | 0.83 | 2.16% |
| 2025-06-20 | 18.80 | 19.05 | 18.60 | 18.69 | -0.95% | 1.14 | 2.98% |
| 2025-06-19 | 19.21 | 19.68 | 18.84 | 18.87 | -1.87% | 1.77 | 4.50% |
| 2025-06-18 | 19.30 | 19.45 | 19.11 | 19.23 | -0.67% | 0.87 | 2.21% |
| 2025-06-17 | 19.29 | 19.62 | 19.18 | 19.36 | +0.21% | 1.22 | 3.07% |
| 2025-06-16 | 19.04 | 19.51 | 19.04 | 19.32 | +0.62% | 1.05 | 2.65% |
| 2025-06-13 | 19.80 | 19.80 | 19.14 | 19.20 | -3.42% | 1.93 | 4.87% |
| 2025-06-12 | 19.91 | 20.10 | 19.78 | 19.88 | -1.00% | 1.32 | 3.26% |
| 2025-06-11 | 20.00 | 20.15 | 19.85 | 20.08 | +0.15% | 1.32 | 3.23% |
| 2025-06-10 | 20.30 | 20.43 | 19.68 | 20.05 | -1.76% | 2.49 | 6.09% |
| 2025-06-09 | 20.12 | 20.57 | 20.01 | 20.41 | +0.94% | 2.18 | 5.23% |
| 2025-06-06 | 20.71 | 21.07 | 20.14 | 20.22 | -3.48% | 2.80 | 6.71% |
| 2025-06-05 | 21.00 | 21.25 | 20.25 | 20.95 | 0.00% | 3.93 | 9.28% |
| 2025-06-04 | 20.82 | 21.05 | 20.45 | 20.95 | -0.10% | 3.13 | 7.37% |
| 2025-06-03 | 20.81 | 21.32 | 20.81 | 20.97 | -0.33% | 3.27 | 7.61% |
| 2025-05-30 | 21.90 | 22.20 | 20.98 | 21.04 | -6.49% | 5.06 | 11.57% |
| 2025-05-29 | 23.25 | 24.20 | 22.37 | 22.50 | -4.21% | 7.75 | 16.38% |
| 2025-05-28 | 26.09 | 26.18 | 23.00 | 23.49 | -5.59% | 11.53 | 22.46% |
| 2025-05-27 | 21.77 | 24.88 | 21.51 | 24.88 | +20.02% | 8.98 | 17.86% |