格力博(301260)股票行情 格力博股票行情 301260股票行情_爱股网
格力博(301260)股票行情
格力博(301260)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 19.95 | 20.03 | -0.01 | -0.05% | 19.75 | 20.09 | 36025 | 7177.22 | 1.76% | 0.00 |
| 2025-10-28 | 19.80 | 20.04 | 0.24 | 1.21% | 19.69 | 20.25 | 46494 | 9319.64 | 2.27% | 39.00 |
| 2025-10-27 | 19.70 | 19.80 | 0.27 | 1.38% | 19.62 | 19.95 | 40597 | 8017.85 | 1.99% | 0.00 |
| 2025-10-24 | 19.31 | 19.53 | 0.19 | 0.98% | 19.10 | 19.59 | 41875 | 8125.96 | 2.05% | 5.00 |
| 2025-10-23 | 19.28 | 19.34 | -0.08 | -0.41% | 18.90 | 19.50 | 46646 | 8917.75 | 2.28% | 0.00 |
| 2025-10-22 | 20.18 | 19.42 | 0.05 | 0.26% | 19.41 | 20.33 | 84034 | 16536.37 | 4.11% | 0.00 |
| 2025-10-21 | 19.17 | 19.37 | 0.22 | 1.15% | 19.01 | 19.43 | 25190 | 4861.24 | 1.23% | 0.00 |
| 2025-10-20 | 19.03 | 19.15 | 0.27 | 1.43% | 18.98 | 19.38 | 35790 | 6859.89 | 1.75% | 0.00 |
| 2025-10-17 | 19.50 | 18.88 | -0.62 | -3.18% | 18.86 | 19.60 | 40588 | 7759.53 | 1.99% | 0.00 |
| 2025-10-16 | 19.91 | 19.50 | -0.24 | -1.22% | 19.42 | 19.91 | 30947 | 6076.21 | 1.51% | 0.00 |
| 2025-10-15 | 19.46 | 19.74 | 0.38 | 1.96% | 19.23 | 19.74 | 32222 | 6297.99 | 1.58% | 0.00 |
| 2025-10-14 | 20.01 | 19.36 | -0.49 | -2.47% | 19.32 | 20.20 | 50999 | 10043.42 | 2.49% | 0.00 |
| 2025-10-13 | 19.80 | 19.85 | -0.56 | -2.74% | 18.90 | 19.87 | 56710 | 11102.62 | 2.77% | 0.00 |
| 2025-10-10 | 20.62 | 20.41 | -0.19 | -0.92% | 20.38 | 21.11 | 52964 | 10958.81 | 2.59% | 0.00 |
| 2025-10-09 | 20.70 | 20.60 | 0.09 | 0.44% | 20.47 | 20.83 | 41904 | 8640.27 | 2.05% | 0.00 |
| 2025-09-30 | 20.86 | 20.51 | -0.18 | -0.87% | 20.48 | 20.86 | 42774 | 8854.24 | 2.09% | 0.00 |
| 2025-09-29 | 20.53 | 20.69 | 0.15 | 0.73% | 20.27 | 20.84 | 38092 | 7853.50 | 1.86% | 0.00 |
| 2025-09-26 | 21.00 | 20.54 | -0.52 | -2.47% | 20.52 | 21.00 | 45630 | 9478.78 | 2.23% | 0.00 |
| 2025-09-25 | 21.19 | 21.06 | -0.20 | -0.94% | 21.02 | 21.43 | 50294 | 10669.86 | 2.46% | 0.10 |
| 2025-09-24 | 21.18 | 21.26 | -0.03 | -0.14% | 20.90 | 21.43 | 52021 | 11026.93 | 2.54% | 0.00 |
| 2025-09-23 | 21.80 | 21.29 | -0.63 | -2.87% | 20.93 | 21.98 | 82411 | 17511.13 | 4.03% | 0.00 |
| 2025-09-22 | 22.01 | 21.92 | -0.30 | -1.35% | 21.78 | 22.30 | 72756 | 15998.86 | 3.56% | 0.00 |
| 2025-09-19 | 22.70 | 22.22 | -0.78 | -3.39% | 22.04 | 22.95 | 124895 | 27929.59 | 6.11% | 0.00 |
| 2025-09-18 | 21.91 | 23.00 | 1.16 | 5.31% | 21.83 | 24.30 | 257518 | 59770.97 | 12.60% | 1.00 |
| 2025-09-17 | 21.61 | 21.84 | 0.19 | 0.88% | 21.45 | 22.08 | 77147 | 16812.26 | 3.77% | 0.00 |
| 2025-09-16 | 21.15 | 21.65 | 0.58 | 2.75% | 21.00 | 21.69 | 81467 | 17464.65 | 3.98% | 0.00 |
| 2025-09-15 | 21.10 | 21.07 | 0.04 | 0.19% | 20.90 | 21.40 | 44659 | 9439.57 | 2.18% | 0.00 |
| 2025-09-12 | 21.43 | 21.03 | -0.40 | -1.87% | 21.03 | 21.48 | 54281 | 11515.21 | 2.66% | 0.00 |
| 2025-09-11 | 20.97 | 21.43 | 0.51 | 2.44% | 20.61 | 21.47 | 60355 | 12758.96 | 2.95% | 0.00 |
| 2025-09-10 | 21.15 | 20.92 | -0.32 | -1.51% | 20.92 | 21.35 | 47974 | 10119.74 | 2.35% | 0.00 |
| 2025-09-09 | 21.74 | 21.24 | -0.56 | -2.57% | 21.02 | 21.74 | 58228 | 12447.72 | 2.85% | 0.00 |
| 2025-09-08 | 21.52 | 21.80 | 0.14 | 0.65% | 21.51 | 21.95 | 71173 | 15485.81 | 3.48% | 0.00 |
| 2025-09-05 | 20.98 | 21.66 | 0.68 | 3.24% | 20.78 | 21.78 | 72038 | 15364.85 | 3.52% | 10.00 |
| 2025-09-04 | 21.13 | 20.98 | -0.21 | -0.99% | 20.63 | 21.54 | 81353 | 17246.02 | 3.98% | 0.00 |
| 2025-09-03 | 21.84 | 21.19 | -0.88 | -3.99% | 21.11 | 22.10 | 107836 | 23228.39 | 5.27% | 15.00 |
| 2025-09-02 | 22.41 | 22.07 | 0.40 | 1.85% | 21.36 | 22.73 | 187803 | 41316.71 | 9.19% | 0.00 |
| 2025-09-01 | 21.91 | 21.67 | -0.24 | -1.10% | 21.58 | 22.19 | 94578 | 20646.83 | 4.63% | 0.00 |
| 2025-08-29 | 23.00 | 21.91 | -2.02 | -8.44% | 21.61 | 23.05 | 212950 | 47107.95 | 10.42% | 0.00 |
| 2025-08-28 | 24.00 | 23.93 | 0.17 | 0.72% | 23.25 | 24.39 | 111148 | 26464.75 | 5.44% | 0.00 |
| 2025-08-27 | 24.65 | 23.76 | -0.78 | -3.18% | 23.62 | 25.13 | 126300 | 30961.07 | 6.18% | 0.00 |
| 2025-08-26 | 24.41 | 24.54 | 0.03 | 0.12% | 24.33 | 24.88 | 82821 | 20367.17 | 4.05% | 1.00 |
| 2025-08-25 | 24.70 | 24.51 | -0.40 | -1.61% | 24.36 | 24.96 | 131490 | 32358.78 | 6.43% | 0.00 |
| 2025-08-22 | 24.81 | 24.91 | 0.44 | 1.80% | 24.50 | 25.50 | 159070 | 39761.41 | 7.78% | 0.00 |
| 2025-08-21 | 24.95 | 24.47 | -0.31 | -1.25% | 24.35 | 25.54 | 121070 | 29978.45 | 5.92% | 0.00 |
| 2025-08-20 | 25.18 | 24.78 | -0.69 | -2.71% | 24.37 | 25.25 | 161493 | 39893.24 | 7.90% | 6.00 |
| 2025-08-19 | 24.20 | 25.47 | 0.98 | 4.00% | 23.90 | 25.96 | 239151 | 59884.95 | 11.70% | 56.00 |
| 2025-08-18 | 24.23 | 24.49 | 0.56 | 2.34% | 24.00 | 25.24 | 194778 | 47622.52 | 9.53% | 34.00 |
| 2025-08-15 | 23.45 | 23.93 | 0.48 | 2.05% | 23.33 | 24.19 | 154422 | 36867.90 | 7.55% | 0.00 |
| 2025-08-14 | 23.38 | 23.45 | 0.21 | 0.90% | 22.96 | 24.04 | 180851 | 42426.37 | 8.85% | 3.00 |
| 2025-08-13 | 23.10 | 23.24 | 0.05 | 0.22% | 23.00 | 23.66 | 135900 | 31611.23 | 6.65% | 0.00 |
| 2025-08-12 | 22.97 | 23.19 | 0.12 | 0.52% | 22.55 | 23.52 | 147073 | 34000.05 | 7.19% | 0.00 |
| 2025-08-11 | 21.73 | 23.07 | 1.50 | 6.95% | 21.53 | 23.33 | 181379 | 40822.25 | 8.87% | 12.00 |
| 2025-08-08 | 21.82 | 21.57 | -0.42 | -1.91% | 21.52 | 21.90 | 71862 | 15551.67 | 3.52% | 0.00 |
| 2025-08-07 | 21.85 | 21.99 | 0.13 | 0.59% | 21.70 | 22.07 | 103434 | 22634.03 | 5.06% | 9.00 |
| 2025-08-06 | 21.09 | 21.86 | 0.68 | 3.21% | 21.06 | 22.05 | 131989 | 28597.46 | 6.46% | 1.00 |
| 2025-08-05 | 20.86 | 21.18 | 0.44 | 2.12% | 20.81 | 21.37 | 85398 | 18023.65 | 4.18% | 9.00 |
| 2025-08-04 | 20.18 | 20.74 | 0.38 | 1.87% | 20.15 | 20.75 | 42362 | 8693.71 | 2.07% | 0.00 |
| 2025-08-01 | 20.22 | 20.36 | 0.05 | 0.25% | 20.21 | 20.45 | 43360 | 8820.92 | 2.12% | 4.00 |
| 2025-07-31 | 20.70 | 20.31 | -0.37 | -1.79% | 20.22 | 20.93 | 67205 | 13798.57 | 3.29% | 7.00 |
| 2025-07-30 | 20.81 | 20.68 | -0.28 | -1.34% | 20.49 | 20.88 | 63794 | 13212.35 | 3.12% | 0.00 |
| 2025-07-29 | 21.13 | 20.96 | -0.29 | -1.36% | 20.75 | 21.65 | 91524 | 19257.44 | 4.48% | 5.00 |
| 2025-07-28 | 21.20 | 21.25 | 0.15 | 0.71% | 21.03 | 21.30 | 56713 | 12022.71 | 2.77% | 0.00 |
| 2025-07-25 | 20.99 | 21.10 | 0.11 | 0.52% | 20.87 | 21.18 | 47866 | 10064.84 | 2.34% | 0.00 |
| 2025-07-24 | 20.83 | 20.99 | 0.13 | 0.62% | 20.80 | 21.16 | 66581 | 13961.29 | 3.26% | 0.00 |
| 2025-07-23 | 21.28 | 20.86 | -0.52 | -2.43% | 20.85 | 21.77 | 100465 | 21292.45 | 4.91% | 0.00 |
| 2025-07-22 | 21.45 | 21.38 | -0.20 | -0.93% | 21.18 | 21.68 | 86150 | 18420.57 | 4.21% | 0.00 |
| 2025-07-21 | 21.58 | 21.58 | 0.12 | 0.56% | 21.37 | 21.76 | 88154 | 18992.10 | 4.31% | 0.00 |
| 2025-07-18 | 21.58 | 21.46 | -0.22 | -1.01% | 21.11 | 21.63 | 116069 | 24776.68 | 5.68% | 0.00 |
| 2025-07-17 | 20.46 | 21.68 | 1.13 | 5.50% | 20.41 | 21.85 | 214868 | 45565.54 | 10.51% | 0.00 |
| 2025-07-16 | 20.67 | 20.55 | -0.17 | -0.82% | 20.47 | 21.16 | 105698 | 21950.59 | 5.17% | 5.00 |
| 2025-07-15 | 21.33 | 20.72 | -0.41 | -1.94% | 20.46 | 21.39 | 114293 | 23727.94 | 5.59% | 0.00 |
| 2025-07-14 | 21.29 | 21.13 | 0.20 | 0.96% | 20.92 | 21.55 | 114601 | 24269.01 | 5.61% | 0.00 |
| 2025-07-11 | 21.31 | 20.93 | -0.47 | -2.20% | 20.73 | 21.45 | 138704 | 29103.21 | 6.78% | 0.00 |
| 2025-07-10 | 21.89 | 21.40 | -0.95 | -4.25% | 21.32 | 22.46 | 240806 | 52352.24 | 11.78% | 27.00 |
| 2025-07-09 | 21.06 | 22.35 | 1.98 | 9.72% | 21.06 | 23.96 | 352773 | 80542.02 | 17.26% | 5.00 |
| 2025-07-08 | 20.71 | 20.37 | -0.51 | -2.44% | 20.17 | 20.73 | 151342 | 30778.67 | 7.40% | 0.00 |
| 2025-07-07 | 19.41 | 20.88 | 1.40 | 7.19% | 19.30 | 21.20 | 217591 | 44550.35 | 10.64% | 83.00 |
| 2025-07-04 | 19.71 | 19.48 | -0.39 | -1.96% | 19.45 | 19.77 | 73830 | 14437.75 | 3.61% | 0.00 |
| 2025-07-03 | 19.48 | 19.87 | 0.24 | 1.22% | 19.45 | 20.14 | 83992 | 16707.80 | 4.11% | 4.00 |
| 2025-07-02 | 19.76 | 19.63 | -0.21 | -1.06% | 19.46 | 20.15 | 85553 | 16931.82 | 4.18% | 0.00 |
深证大盘股票行情在线 K线走势图
格力博(301260)股票查询
沪市涨幅前二十
上海DDX数据获取失败，请稍后重试
深市涨幅前二十
深圳DDY数据获取失败，请稍后重试
创业板涨幅前二十
创业板BBD数据获取失败，请稍后重试
