格科微 (688728) - 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
2026-06-22	14.39	14.11	-0.26	-1.81%	13.72	14.50	339678	47804	1.36%
2026-06-18	14.42	14.37	-0.15	-1.03%	14.28	14.61	279700	40361	1.12%
2026-06-17	13.98	14.52	0.45	3.20%	13.86	14.66	312146	44831	1.25%
2026-06-16	13.93	14.07	0.11	0.79%	13.77	14.13	254959	35626	1.02%
2026-06-15	13.27	13.96	0.67	5.04%	13.23	13.98	348311	47498	1.39%
2026-06-12	13.46	13.29	0.02	0.15%	13.08	13.93	435319	58482	1.74%
2026-06-11	13.24	13.27	-0.05	-0.38%	12.95	13.50	262601	34613	1.05%
2026-06-10	13.40	13.32	-0.26	-1.91%	13.08	13.85	262198	35094	1.05%
2026-06-09	13.28	13.58	0.50	3.82%	12.99	13.60	278815	37221	1.12%
2026-06-08	13.37	13.08	-0.72	-5.22%	12.92	13.65	297125	39406	1.19%
2026-06-05	13.73	13.80	-0.08	-0.58%	13.23	14.20	289280	39747	1.16%
2026-06-04	13.51	13.88	0.21	1.54%	13.36	14.54	314173	43707	1.26%
2026-06-03	13.62	13.67	0.06	0.44%	13.53	14.16	303097	42066	1.21%
2026-06-02	13.88	13.61	-0.27	-1.95%	13.60	14.07	296704	40970	1.19%
2026-06-01	14.33	13.88	-0.61	-4.21%	13.85	14.68	392317	55683	1.57%
2026-05-29	15.60	14.49	-0.94	-6.09%	14.36	15.96	637810	95329	2.55%
2026-05-28	15.10	15.43	0.21	1.38%	14.75	15.49	400343	60769	1.60%
2026-05-27	15.09	15.22	0.01	0.07%	15.05	15.79	419604	64746	1.68%
2026-05-26	15.56	15.21	-0.17	-1.11%	14.85	15.78	365880	55612	1.46%
2026-05-25	14.90	15.38	0.41	2.74%	14.65	15.45	362907	55072	1.45%
2026-05-22	14.69	14.97	0.40	2.75%	14.45	15.06	335929	49522	1.34%
2026-05-21	15.57	14.57	-0.82	-5.33%	14.50	15.68	447114	67897	1.79%
2026-05-20	15.00	15.39	0.43	2.87%	14.91	15.55	430506	65822	1.72%
2026-05-19	14.40	14.96	0.45	3.10%	14.28	14.99	288012	42234	1.15%
2026-05-18	14.50	14.51	-0.04	-0.27%	14.21	14.75	262701	38065	1.05%
2026-05-15	14.51	14.55	0.05	0.34%	14.23	15.00	384797	56342	1.54%
2026-05-14	14.65	14.50	-0.12	-0.82%	14.30	14.70	291990	42387	1.17%
2026-05-13	14.43	14.62	0.06	0.41%	14.27	14.68	286417	41565	1.15%
2026-05-12	14.68	14.56	-0.12	-0.82%	14.38	14.78	226395	32959	0.91%
2026-05-11	14.55	14.68	0.18	1.24%	14.47	14.85	288053	42286	1.15%
2026-05-08	14.00	14.50	0.40	2.84%	13.93	14.67	336958	48221	1.35%
2026-05-07	14.12	14.10	0.09	0.64%	13.92	14.21	206327	29007	0.83%
2026-05-06	13.99	14.01	0.22	1.60%	13.98	14.54	343270	48867	1.37%
2026-04-30	13.55	13.79	0.51	3.84%	13.51	13.89	293345	40199	1.17%
2026-04-29	12.99	13.28	0.23	1.76%	12.92	13.33	134812	17707	0.54%
2026-04-28	13.43	13.05	-0.48	-3.55%	12.98	13.60	221163	29220	0.89%
2026-04-27	13.33	13.53	0.22	1.65%	13.08	13.59	164764	22112	0.66%
2026-04-24	13.26	13.31	0.05	0.38%	13.20	13.43	115615	15408	0.46%
2026-04-23	13.43	13.26	-0.20	-1.49%	13.23	13.65	140267	18803	0.56%
2026-04-22	13.21	13.46	0.19	1.43%	13.21	13.52	127351	17104	0.51%
2026-04-21	13.42	13.27	-0.24	-1.78%	13.22	13.53	128948	17161	0.52%
2026-04-20	13.40	13.51	0.06	0.45%	13.38	13.63	130914	17713	0.52%
2026-04-17	13.31	13.45	0.16	1.20%	13.21	13.49	125611	16821	0.50%
2026-04-16	13.18	13.29	0.12	0.91%	13.12	13.33	105150	13901	0.42%
2026-04-15	13.29	13.17	-0.05	-0.38%	13.15	13.37	117891	15628	0.47%
2026-04-14	13.24	13.22	0.11	0.84%	13.12	13.29	111873	14788	0.45%
2026-04-13	13.12	13.11	-0.04	-0.30%	13.02	13.24	91908	12081	0.37%
2026-04-10	13.20	13.15	0.09	0.69%	13.13	13.39	107627	14269	0.43%
2026-04-09	13.30	13.06	-0.38	-2.83%	13.05	13.35	138874	18292	0.56%
2026-04-08	13.20	13.44	0.49	3.78%	13.20	13.47	143762	19209	0.58%
2026-04-07	12.82	12.95	0.17	1.33%	12.78	13.08	103467	13382	0.41%
2026-04-03	12.90	12.78	-0.09	-0.70%	12.74	12.98	73820	9484	0.30%
2026-04-02	13.13	12.87	-0.26	-1.98%	12.73	13.13	108415	14028	0.43%
2026-04-01	13.21	13.13	0.17	1.31%	13.01	13.27	94263	12351	0.38%
2026-03-31	13.23	12.96	-0.18	-1.37%	12.95	13.26	97785	12814	0.39%
2026-03-30	13.00	13.14	-0.01	-0.08%	12.81	13.21	86420	11260	0.35%
2026-03-27	13.01	13.15	0.06	0.46%	12.91	13.25	85284	11160	0.34%
2026-03-26	13.25	13.09	-0.21	-1.58%	12.92	13.31	99274	13008	0.40%
2026-03-25	13.24	13.30	0.14	1.06%	13.16	13.39	117246	15584	0.47%
2026-03-24	13.10	13.16	0.26	2.02%	12.82	13.18	120513	15660	0.48%
2026-03-23	13.46	12.90	-0.62	-4.59%	12.70	13.48	187432	24504	0.75%
2026-03-20	13.76	13.52	-0.23	-1.67%	13.52	13.94	134485	18504	0.54%
2026-03-19	13.89	13.75	-0.32	-2.27%	13.67	13.89	142307	19599	0.57%
2026-03-18	14.09	14.07	0.06	0.43%	13.90	14.15	121468	17032	0.49%
2026-03-17	14.34	14.01	-0.28	-1.96%	14.01	14.37	116465	16498	0.47%
2026-03-16	14.19	14.29	0.05	0.35%	14.00	14.34	163787	23162	0.66%