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
2025-10-31	16.34	15.96	-0.22	-1.36%	15.92	16.39	156940	25301	0.63%
2025-10-30	16.51	16.18	-0.39	-2.35%	16.15	16.57	138833	22628	0.56%
2025-10-29	16.33	16.57	0.24	1.47%	16.19	16.59	103631	16982	0.41%
2025-10-28	16.33	16.33	-0.02	-0.12%	16.21	16.49	121587	19884	0.49%
2025-10-27	16.30	16.35	0.13	0.80%	16.08	16.50	154831	25230	0.62%
2025-10-24	15.88	16.22	0.46	2.92%	15.88	16.24	142281	22918	0.57%
2025-10-23	15.73	15.76	-0.07	-0.44%	15.45	15.82	110348	17207	0.44%
2025-10-22	15.90	15.83	-0.17	-1.06%	15.63	15.97	110831	17493	0.44%
2025-10-21	15.75	16.00	0.34	2.17%	15.65	16.03	146252	23209	0.59%
2025-10-20	16.17	15.66	-0.22	-1.39%	15.54	16.22	176688	27978	0.71%
2025-10-17	16.64	15.88	-0.77	-4.62%	15.83	16.71	161663	26071	0.65%
2025-10-16	16.93	16.65	-0.29	-1.71%	16.55	16.95	133775	22352	0.54%
2025-10-15	17.32	16.94	-0.32	-1.85%	16.72	17.57	178587	30348	0.71%
2025-10-14	17.95	17.26	-0.56	-3.14%	17.25	18.02	183448	32246	0.73%
2025-10-13	17.05	17.82	0.35	2.00%	17.00	17.90	199396	35087	0.80%
2025-10-10	18.20	17.47	-1.05	-5.67%	17.38	18.44	225738	40034	0.90%
2025-10-09	18.10	18.52	0.57	3.18%	17.93	18.94	246793	45595	0.99%
2025-09-30	17.84	17.95	0.20	1.13%	17.62	18.08	168268	30190	0.67%
2025-09-29	17.79	17.75	-0.04	-0.22%	17.44	17.88	179392	31692	0.72%
2025-09-26	17.67	17.79	0.04	0.23%	17.55	18.13	232117	41639	0.93%
2025-09-25	17.28	17.75	0.44	2.54%	17.23	17.83	236970	41708	0.95%
2025-09-24	16.40	17.31	0.79	4.78%	16.39	17.60	343727	58998	1.38%
2025-09-23	16.44	16.52	0.12	0.73%	15.68	16.58	239586	38687	0.96%
2025-09-22	16.20	16.40	0.31	1.93%	16.07	16.40	171125	27844	0.68%
2025-09-19	16.35	16.09	-0.23	-1.41%	16.01	16.49	173549	28229	0.69%
2025-09-18	16.15	16.32	0.18	1.12%	15.98	16.69	264496	43275	1.06%
2025-09-17	16.00	16.14	0.06	0.37%	16.00	16.36	144916	23438	0.58%
2025-09-16	16.18	16.08	0.03	0.19%	15.85	16.20	145830	23357	0.58%
2025-09-15	16.63	16.05	-0.08	-0.50%	16.05	16.77	187274	30462	0.75%
2025-09-12	15.92	16.13	0.24	1.51%	15.80	16.35	255784	41349	1.02%
2025-09-11	15.20	15.89	0.64	4.20%	15.17	15.90	232336	36205	0.93%
2025-09-10	15.43	15.25	-0.12	-0.78%	15.20	15.53	123559	18920	0.49%
2025-09-09	15.78	15.37	-0.48	-3.03%	15.35	15.82	153009	23736	0.61%
2025-09-08	16.02	15.85	-0.12	-0.75%	15.59	16.04	147050	23217	0.59%
2025-09-05	15.71	15.97	0.35	2.24%	15.41	15.99	180966	28391	0.72%
2025-09-04	16.41	15.62	-0.79	-4.81%	15.41	16.53	196348	31225	0.79%
2025-09-03	16.76	16.41	-0.34	-2.03%	16.32	16.87	147506	24461	0.59%
2025-09-02	17.15	16.75	-0.48	-2.79%	16.55	17.29	200133	33787	0.80%
2025-09-01	17.50	17.23	-0.02	-0.12%	17.10	17.98	255942	44432	1.02%
2025-08-29	17.67	17.25	-0.50	-2.82%	17.17	17.67	239249	41445	0.96%
2025-08-28	17.56	17.75	0.25	1.43%	17.12	17.89	308424	54200	1.23%
2025-08-27	17.62	17.50	0.20	1.16%	17.30	18.39	346255	62088	1.39%
2025-08-26	16.96	17.30	0.27	1.59%	16.90	17.57	196503	34047	0.79%
2025-08-25	17.45	17.03	-0.22	-1.28%	16.84	17.68	267380	45920	1.07%
2025-08-22	16.73	17.25	0.51	3.05%	16.65	17.28	244530	41590	0.98%
2025-08-21	16.85	16.74	-0.08	-0.48%	16.63	17.15	182498	30729	0.73%
2025-08-20	16.13	16.82	0.65	4.02%	15.99	16.85	197486	32543	0.79%
2025-08-19	16.14	16.17	0.11	0.68%	15.94	16.34	129131	20872	0.52%
2025-08-18	15.70	16.06	0.45	2.88%	15.66	16.23	203406	32626	0.81%
2025-08-15	15.28	15.61	0.30	1.96%	15.27	15.72	115374	17924	0.80%
2025-08-14	15.70	15.31	-0.43	-2.73%	15.31	15.76	149224	23146	1.03%
2025-08-13	15.55	15.74	0.23	1.48%	15.53	16.10	127590	20144	0.88%
2025-08-12	15.73	15.51	-0.21	-1.34%	15.47	15.75	119982	18664	0.83%
2025-08-11	15.83	15.72	-0.12	-0.76%	15.65	15.85	76668	12069	0.53%
2025-08-08	15.90	15.84	-0.09	-0.56%	15.47	15.98	100404	15770	0.69%
2025-08-07	16.14	15.93	-0.15	-0.93%	15.91	16.20	112139	17989	0.77%
2025-08-06	15.80	16.08	0.46	2.94%	15.80	16.10	123007	19702	0.85%
2025-08-05	15.37	15.62	0.24	1.56%	15.32	15.63	50593	7858	0.35%
2025-08-04	15.30	15.38	0.01	0.07%	15.20	15.42	47980	7359	0.33%
2025-08-01	15.38	15.37	0.07	0.46%	15.27	15.52	69571	10695	0.48%
2025-07-31	15.90	15.30	-0.60	-3.77%	15.25	15.98	132882	20657	0.92%
2025-07-30	15.91	15.90	-0.04	-0.25%	15.71	16.12	86430	13769	0.60%
2025-07-29	16.07	15.94	-0.11	-0.69%	15.82	16.14	93739	14939	0.65%
2025-07-28	16.17	16.05	-0.06	-0.37%	15.97	16.25	81347	13115	0.56%
2025-07-25	16.18	16.11	-0.02	-0.12%	15.92	16.22	77921	12510	0.54%