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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.35 | 17.35 | 16.92 | 16.94 | -2.14% | 0.48 | 1.37% |
| 2025-11-18 | 17.41 | 17.46 | 17.23 | 17.31 | -0.97% | 0.43 | 1.22% |
| 2025-11-17 | 17.54 | 17.57 | 17.31 | 17.48 | -0.29% | 0.40 | 1.12% |
| 2025-11-14 | 17.19 | 17.87 | 17.18 | 17.53 | +1.39% | 0.74 | 2.05% |
| 2025-11-13 | 17.22 | 17.44 | 17.08 | 17.29 | +0.64% | 0.53 | 1.49% |
| 2025-11-12 | 17.53 | 17.53 | 17.10 | 17.18 | -2.00% | 0.63 | 1.80% |
| 2025-11-11 | 17.70 | 17.70 | 17.50 | 17.53 | -0.74% | 0.43 | 1.20% |
| 2025-11-10 | 17.78 | 17.85 | 17.53 | 17.66 | -0.39% | 0.50 | 1.38% |
| 2025-11-07 | 17.80 | 17.91 | 17.60 | 17.73 | -1.17% | 0.68 | 1.87% |
| 2025-11-06 | 18.13 | 18.13 | 17.83 | 17.94 | -0.33% | 0.49 | 1.33% |
| 2025-11-05 | 17.84 | 18.11 | 17.70 | 18.00 | +0.56% | 0.61 | 1.65% |
| 2025-11-04 | 17.95 | 18.09 | 17.74 | 17.90 | -0.11% | 0.58 | 1.57% |
| 2025-11-03 | 17.87 | 17.93 | 17.65 | 17.92 | +0.22% | 0.67 | 1.85% |
| 2025-10-31 | 17.33 | 17.88 | 17.32 | 17.88 | +2.00% | 1.25 | 3.45% |
| 2025-10-30 | 18.45 | 18.45 | 17.29 | 17.53 | -12.48% | 2.64 | 7.33% |
| 2025-10-29 | 19.95 | 20.09 | 19.75 | 20.03 | -0.05% | 0.72 | 1.76% |
| 2025-10-28 | 19.80 | 20.25 | 19.69 | 20.04 | +1.21% | 0.93 | 2.27% |
| 2025-10-27 | 19.70 | 19.95 | 19.62 | 19.80 | +1.38% | 0.80 | 1.99% |
| 2025-10-24 | 19.31 | 19.59 | 19.10 | 19.53 | +0.98% | 0.81 | 2.05% |
| 2025-10-23 | 19.28 | 19.50 | 18.90 | 19.34 | -0.41% | 0.89 | 2.28% |