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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.97 | 16.05 | 15.60 | 16.00 | +0.25% | 0.35 | 1.09% |
| 2025-12-16 | 16.20 | 16.29 | 15.90 | 15.96 | -1.66% | 0.30 | 0.92% |
| 2025-12-15 | 16.49 | 16.55 | 16.21 | 16.23 | -1.52% | 0.24 | 0.73% |
| 2025-12-12 | 16.45 | 16.64 | 16.36 | 16.48 | +0.24% | 0.25 | 0.73% |
| 2025-12-11 | 16.76 | 16.79 | 16.42 | 16.44 | -1.62% | 0.33 | 0.98% |
| 2025-12-10 | 16.68 | 16.87 | 16.60 | 16.71 | -0.42% | 0.25 | 0.74% |
| 2025-12-09 | 16.91 | 17.09 | 16.76 | 16.78 | -0.77% | 0.32 | 0.92% |
| 2025-12-08 | 16.99 | 17.06 | 16.86 | 16.91 | -0.24% | 0.36 | 1.04% |
| 2025-12-05 | 16.60 | 16.97 | 16.46 | 16.95 | +1.50% | 0.39 | 1.13% |
| 2025-12-04 | 16.76 | 17.03 | 16.55 | 16.70 | -0.18% | 0.45 | 1.31% |
| 2025-12-03 | 17.19 | 17.24 | 16.67 | 16.73 | -2.79% | 0.52 | 1.49% |
| 2025-12-02 | 17.43 | 17.76 | 17.16 | 17.21 | -0.69% | 1.15 | 3.24% |
| 2025-12-01 | 16.72 | 17.54 | 16.70 | 17.33 | +3.65% | 1.14 | 3.22% |
| 2025-11-28 | 16.65 | 16.73 | 16.41 | 16.72 | +0.42% | 0.43 | 1.26% |
| 2025-11-27 | 16.69 | 16.76 | 16.51 | 16.65 | +0.36% | 0.31 | 0.91% |
| 2025-11-26 | 16.63 | 16.86 | 16.57 | 16.59 | -0.54% | 0.28 | 0.83% |
| 2025-11-25 | 16.70 | 16.86 | 16.53 | 16.68 | +1.03% | 0.35 | 1.03% |
| 2025-11-24 | 16.23 | 16.58 | 16.10 | 16.51 | +2.55% | 0.38 | 1.13% |
| 2025-11-21 | 16.65 | 16.80 | 16.06 | 16.10 | -3.48% | 0.48 | 1.43% |
| 2025-11-20 | 17.10 | 17.11 | 16.65 | 16.68 | -1.53% | 0.40 | 1.16% |