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
2025-08-01	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%
2025-07-24	15.88	16.13	0.32	2.02%	15.82	16.24	93337	15016	0.64%
2025-07-23	15.91	15.81	-0.05	-0.32%	15.78	16.02	60073	9536	0.41%
2025-07-22	15.82	15.86	0.14	0.89%	15.76	16.16	67555	10727	0.47%
2025-07-21	15.75	15.72	0.00	0.00%	15.67	15.92	46927	7398	0.32%
2025-07-18	15.73	15.72	-0.02	-0.13%	15.45	15.82	78052	12195	0.54%
2025-07-17	15.70	15.74	-0.05	-0.32%	15.65	15.87	53589	8454	0.37%
2025-07-16	15.89	15.79	-0.11	-0.69%	15.77	16.03	45326	7198	0.31%
2025-07-15	15.82	15.90	0.06	0.38%	15.73	16.08	67350	10725	0.46%
2025-07-14	15.90	15.84	-0.15	-0.94%	15.84	16.04	49395	7877	0.34%
2025-07-11	15.89	15.99	0.10	0.63%	15.73	16.03	64552	10269	0.45%
2025-07-10	15.69	15.89	0.21	1.34%	15.62	15.91	51000	8066	0.35%
2025-07-09	15.70	15.68	0.06	0.38%	15.54	15.78	42180	6612	0.29%
2025-07-08	15.67	15.62	0.04	0.26%	15.46	15.72	51182	7992	0.35%
2025-07-07	15.50	15.58	0.09	0.58%	15.39	15.71	42226	6576	0.29%
2025-07-04	15.65	15.49	-0.12	-0.77%	15.45	15.77	64384	10059	0.44%
2025-07-03	15.30	15.63	0.41	2.69%	15.22	15.75	72100	11175	0.50%
2025-07-02	15.49	15.22	-0.33	-2.12%	15.15	15.68	76852	11845	0.53%
2025-07-01	15.42	15.55	0.15	0.97%	15.29	15.63	78115	12128	0.54%
2025-06-30	15.52	15.40	-0.06	-0.39%	15.39	15.58	64105	9926	0.44%
2025-06-27	15.59	15.46	-0.05	-0.32%	15.44	15.64	74516	11568	0.51%
2025-06-26	15.48	15.51	0.01	0.06%	15.31	15.64	73044	11307	0.50%
2025-06-25	15.21	15.50	0.31	2.04%	15.11	15.53	97547	14961	0.67%
2025-06-24	14.73	15.19	0.46	3.12%	14.71	15.24	84710	12721	0.58%
2025-06-23	14.57	14.73	0.27	1.87%	14.34	14.78	50680	7414	0.35%
2025-06-20	14.55	14.46	-0.08	-0.55%	14.46	14.72	41808	6087	0.29%
2025-06-19	14.60	14.54	-0.05	-0.34%	14.44	14.63	43685	6352	0.30%
2025-06-18	14.48	14.59	0.13	0.90%	14.36	14.64	51728	7520	0.36%
2025-06-17	14.42	14.46	0.01	0.07%	14.31	14.55	55340	7987	0.38%
2025-06-16	14.30	14.45	0.00	0.00%	14.26	14.54	65867	9510	0.45%
2025-06-13	14.74	14.45	-0.39	-2.63%	14.13	14.81	217028	31146	1.50%
2025-06-12	15.03	14.84	-0.23	-1.53%	14.77	15.26	70833	10592	0.49%
2025-06-11	14.95	15.07	0.11	0.74%	14.94	15.20	55726	8413	0.38%
2025-06-10	15.37	14.96	-0.46	-2.98%	14.89	15.47	76374	11534	0.53%
2025-06-09	15.36	15.42	0.00	0.00%	15.24	15.62	73357	11312	0.51%
2025-06-06	15.16	15.42	0.27	1.78%	15.06	15.50	78139	11991	0.54%
2025-06-05	15.02	15.15	0.13	0.87%	14.97	15.18	54780	8252	0.38%
2025-06-04	15.11	15.02	-0.16	-1.05%	14.94	15.18	55854	8389	0.39%
2025-06-03	15.62	15.18	-0.59	-3.74%	15.12	15.67	105374	16213	0.73%
2025-05-30	15.48	15.77	0.26	1.68%	15.44	15.78	69098	10801	0.48%
2025-05-29	15.62	15.51	-0.11	-0.70%	15.42	15.64	48709	7544	0.34%
2025-05-28	15.53	15.62	0.08	0.51%	15.50	15.72	52835	8239	0.36%
2025-05-27	15.05	15.54	0.55	3.67%	14.84	15.58	95570	14657	0.66%
2025-05-26	15.10	14.99	0.01	0.07%	14.86	15.10	47261	7069	0.33%
2025-05-23	15.25	14.98	-0.22	-1.45%	14.94	15.44	65526	9960	0.45%
2025-05-22	15.13	15.20	0.00	0.00%	15.13	15.40	45184	6900	0.31%
2025-05-21	15.26	15.20	-0.09	-0.59%	15.10	15.54	73058	11140	0.50%
2025-05-20	15.19	15.29	0.09	0.59%	15.07	15.57	101580	15588	0.70%
2025-05-19	14.56	15.20	0.64	4.40%	14.52	15.25	171717	25860	1.19%
2025-05-16	13.89	14.56	0.62	4.45%	13.89	14.87	122503	17754	0.85%
2025-05-15	13.95	13.94	-0.04	-0.29%	13.84	14.05	55865	7794	0.39%
2025-05-14	14.15	13.98	-0.16	-1.13%	13.91	14.28	65654	9205	0.45%
2025-05-13	14.70	14.14	-0.15	-1.05%	14.11	14.70	53406	7634	0.37%
2025-05-12	14.05	14.29	0.30	2.14%	14.02	14.29	56634	8045	0.39%
2025-05-09	14.00	13.99	-0.10	-0.71%	13.90	14.14	49056	6869	0.34%
2025-05-08	14.03	14.09	0.08	0.57%	13.97	14.14	60288	8466	0.42%
2025-05-07	14.19	14.01	0.01	0.07%	13.83	14.30	83604	11709	0.58%
2025-05-06	13.94	14.00	0.21	1.52%	13.71	14.10	96774	13480	0.67%
2025-04-30	13.60	13.79	0.27	2.00%	13.43	13.84	75662	10354	0.52%
2025-04-29	13.71	13.52	-0.89	-6.18%	13.05	13.71	139200	18642	0.96%
2025-04-28	14.25	14.41	0.14	0.98%	14.10	14.47	54392	7778	0.38%
2025-04-25	14.42	14.27	0.00	0.00%	14.23	14.42	48313	6907	0.33%
2025-04-24	14.50	14.27	-0.24	-1.65%	14.18	14.53	46126	6611	0.32%