格灵深瞳 (688207) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-14	17.30	17.18	-0.13	-0.75%	17.00	17.61	82788	14321	3.20%
2026-05-13	16.78	17.31	0.54	3.22%	16.42	17.80	107479	18614	4.15%
2026-05-12	16.69	16.77	0.11	0.66%	16.46	17.11	81500	13694	3.15%
2026-05-11	16.52	16.66	0.12	0.73%	16.25	16.92	78164	12956	3.02%
2026-05-08	16.00	16.54	0.64	4.03%	15.93	16.92	91723	15069	3.54%
2026-05-07	15.85	15.90	0.05	0.32%	15.63	16.00	55907	8829	2.16%
2026-05-06	15.15	15.85	0.77	5.11%	15.15	16.04	89234	14037	3.45%
2026-04-30	14.57	15.08	0.37	2.52%	14.57	15.18	42854	6433	1.65%
2026-04-29	14.53	14.71	0.21	1.45%	14.43	14.95	40626	5984	1.57%
2026-04-28	14.77	14.50	-0.35	-2.36%	14.42	14.79	45584	6643	1.76%
2026-04-27	14.61	14.85	0.48	3.34%	14.16	14.89	59810	8732	2.31%
2026-04-24	14.21	14.37	0.21	1.48%	13.95	14.53	44970	6411	1.74%
2026-04-23	14.36	14.16	-0.31	-2.14%	14.08	14.56	32888	4677	1.27%
2026-04-22	14.28	14.47	0.17	1.19%	14.17	14.51	33458	4804	1.29%
2026-04-21	14.43	14.30	-0.30	-2.05%	14.19	14.57	34432	4919	1.33%
2026-04-20	14.71	14.60	-0.02	-0.14%	14.53	14.75	36653	5362	1.42%
2026-04-17	14.64	14.62	-0.10	-0.68%	14.48	14.76	31060	4536	1.20%
2026-04-16	14.37	14.72	0.34	2.36%	14.37	14.77	39998	5856	1.54%
2026-04-15	14.73	14.38	-0.20	-1.37%	14.33	14.76	33961	4928	1.31%
2026-04-14	14.60	14.58	0.20	1.39%	14.41	14.78	31483	4586	1.22%
2026-04-13	14.20	14.38	-0.01	-0.07%	14.20	14.48	25041	3596	0.97%
2026-04-10	14.37	14.39	0.24	1.70%	14.21	14.61	39618	5726	1.53%
2026-04-09	14.42	14.15	-0.43	-2.95%	14.07	14.54	53546	7638	2.07%
2026-04-08	13.90	14.58	1.06	7.84%	13.90	14.63	65072	9375	2.51%
2026-04-07	13.49	13.52	0.06	0.45%	13.35	13.64	25668	3469	0.99%
2026-04-03	13.67	13.46	-0.16	-1.17%	13.38	13.89	35193	4759	1.36%
2026-04-02	14.18	13.62	-0.58	-4.08%	13.52	14.18	50645	6971	1.96%
2026-04-01	14.16	14.20	0.33	2.38%	14.05	14.28	35975	5096	1.39%
2026-03-31	14.12	13.87	-0.23	-1.63%	13.81	14.35	35706	5035	1.38%
2026-03-30	13.90	14.10	-0.01	-0.07%	13.66	14.14	34374	4791	1.33%
2026-03-27	13.86	14.11	0.27	1.95%	13.71	14.19	32021	4492	1.24%
2026-03-26	14.36	13.84	-0.52	-3.62%	13.79	14.51	41130	5775	1.59%
2026-03-25	14.22	14.36	0.11	0.77%	14.22	14.56	38289	5516	1.48%
2026-03-24	14.31	14.25	0.45	3.26%	13.70	14.31	53354	7453	2.06%
2026-03-23	14.69	13.80	-1.17	-7.82%	13.63	14.69	82782	11739	3.20%
2026-03-20	15.71	14.97	-0.81	-5.13%	14.95	15.89	74180	11373	2.86%
2026-03-19	16.18	15.78	-0.36	-2.23%	15.71	16.18	52167	8280	2.01%
2026-03-18	15.54	16.14	0.67	4.33%	15.45	16.18	55254	8762	2.13%
2026-03-17	16.00	15.47	-0.51	-3.19%	15.42	16.05	51002	8004	1.97%
2026-03-16	15.80	15.98	0.05	0.31%	15.54	15.99	41436	6547	1.60%
2026-03-13	16.38	15.93	-0.61	-3.69%	15.87	16.53	60556	9744	2.34%
2026-03-12	16.59	16.54	-0.03	-0.18%	16.42	17.04	66996	11170	2.59%
2026-03-11	16.99	16.57	-0.43	-2.53%	16.56	17.15	55576	9333	2.15%
2026-03-10	17.20	17.00	0.01	0.06%	16.79	17.39	90626	15443	3.50%
2026-03-09	15.78	16.99	1.01	6.32%	15.49	17.23	110997	18142	4.29%
2026-03-06	15.69	15.98	0.31	1.98%	15.63	16.10	40751	6476	1.57%
2026-03-05	15.91	15.67	0.32	2.08%	15.60	15.94	51377	8068	1.98%
2026-03-04	15.32	15.35	-0.21	-1.35%	15.16	15.66	67699	10436	2.61%
2026-03-03	16.88	15.56	-1.42	-8.36%	15.55	17.06	103950	16766	4.01%
2026-03-02	17.25	16.98	-0.66	-3.74%	16.83	17.49	92920	15826	3.59%
2026-02-27	17.04	17.64	0.59	3.46%	16.95	17.99	90173	15890	3.48%
2026-02-26	17.09	17.05	-0.01	-0.06%	16.85	17.14	56401	9570	2.18%
2026-02-25	17.30	17.06	-0.07	-0.41%	16.93	17.47	57919	9892	2.24%
2026-02-24	17.98	17.13	-0.42	-2.39%	16.88	17.98	86971	14980	3.36%
2026-02-13	17.00	17.55	0.35	2.03%	16.94	17.90	86344	15136	3.33%
2026-02-12	16.96	17.20	0.42	2.50%	16.77	17.39	62220	10658	2.40%
2026-02-11	16.88	16.78	-0.15	-0.89%	16.73	17.15	47035	7947	1.82%
2026-02-10	16.58	16.93	0.21	1.26%	16.58	17.30	63218	10768	2.44%
2026-02-09	16.25	16.72	0.74	4.63%	16.20	16.91	70116	11638	2.71%
2026-02-06	15.90	15.98	-0.05	-0.31%	15.80	16.20	41986	6736	1.62%
2026-02-05	16.19	16.03	-0.20	-1.23%	15.99	16.24	42611	6855	1.65%
2026-02-04	16.64	16.23	-0.43	-2.58%	16.07	16.80	65463	10679	2.53%