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
2026-05-07	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%
2026-03-13	14.20	14.24	-0.06	-0.42%	14.04	14.48	184736	26332	0.74%
2026-03-12	14.44	14.30	-0.20	-1.38%	14.22	14.56	154317	22151	0.62%
2026-03-11	14.63	14.50	-0.12	-0.82%	14.41	14.72	170842	24836	0.68%
2026-03-10	14.58	14.62	0.24	1.67%	14.47	14.78	160042	23422	0.64%
2026-03-09	14.45	14.38	-0.38	-2.57%	14.00	14.47	224236	31827	0.90%
2026-03-06	14.99	14.76	-0.43	-2.83%	14.70	15.08	258706	38405	1.04%
2026-03-05	14.99	15.19	0.45	3.05%	14.81	15.70	355789	54093	1.42%
2026-03-04	15.72	14.74	-1.17	-7.35%	14.60	15.89	449584	67355	1.80%
2026-03-03	16.80	15.91	-0.79	-4.73%	15.84	16.90	248160	40302	0.99%
2026-03-02	16.50	16.70	-0.18	-1.07%	16.38	17.15	243374	40997	0.97%
2026-02-27	16.73	16.88	-0.03	-0.18%	16.61	16.98	138890	23399	0.56%
2026-02-26	16.50	16.91	0.39	2.36%	16.36	17.05	223807	37507	0.90%
2026-02-25	15.87	16.52	0.73	4.62%	15.79	16.73	243712	39902	0.98%
2026-02-24	15.76	15.79	0.15	0.96%	15.60	16.04	135833	21494	0.54%
2026-02-13	15.67	15.64	-0.02	-0.13%	15.55	15.98	146699	23080	0.59%
2026-02-12	15.61	15.66	0.04	0.26%	15.51	15.75	109855	17176	0.44%
2026-02-11	15.58	15.62	0.04	0.26%	15.50	15.68	95113	14832	0.38%
2026-02-10	15.71	15.58	-0.13	-0.83%	15.49	15.80	133335	20781	0.53%
2026-02-09	15.72	15.71	0.27	1.75%	15.65	16.18	155999	24730	0.62%
2026-02-06	15.20	15.44	0.11	0.72%	15.20	15.59	132541	20463	0.53%
2026-02-05	15.55	15.33	-0.16	-1.03%	15.18	15.56	121527	18591	0.49%
2026-02-04	15.55	15.49	-0.14	-0.90%	15.21	15.55	142992	21982	0.57%
2026-02-03	15.37	15.63	0.40	2.63%	15.30	15.68	143703	22291	0.58%
2026-02-02	16.00	15.23	-0.88	-5.46%	15.19	16.04	226341	35172	0.91%
2026-01-30	15.95	16.11	0.06	0.37%	15.56	16.23	255590	40676	1.02%
2026-01-29	16.52	16.05	-1.14	-6.63%	16.05	16.92	354439	58188	1.42%
2026-01-28	17.18	17.19	0.16	0.94%	16.99	17.56	275231	47451	1.10%