格灵深瞳(688207)股票行情
格灵深瞳(688207)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 |
|---|
| 2025-12-22 | 15.10 | 15.25 | 0.23 | 1.53% | 15.01 | 15.65 | 45011 | 6900.95 | 1.74% | 0.00 |
| 2025-12-19 | 15.13 | 15.02 | -0.08 | -0.53% | 14.98 | 15.30 | 36226 | 5471.80 | 1.40% | 0.00 |
| 2025-12-18 | 14.67 | 15.10 | 0.30 | 2.03% | 14.65 | 15.25 | 46858 | 7045.46 | 1.81% | 0.00 |
| 2025-12-17 | 14.69 | 14.80 | 0.22 | 1.51% | 14.36 | 14.80 | 41480 | 6057.83 | 1.60% | 0.00 |
| 2025-12-16 | 14.72 | 14.58 | -0.09 | -0.61% | 14.58 | 14.92 | 46584 | 6863.55 | 1.80% | 0.00 |
| 2025-12-15 | 14.99 | 14.67 | -0.31 | -2.07% | 14.51 | 14.99 | 47417 | 6979.98 | 1.83% | 0.00 |
| 2025-12-12 | 15.11 | 14.98 | -0.12 | -0.79% | 14.93 | 15.20 | 74625 | 11217.49 | 2.88% | 0.00 |
| 2025-12-11 | 15.49 | 15.10 | -0.39 | -2.52% | 15.08 | 15.50 | 48154 | 7325.52 | 1.86% | 0.00 |
| 2025-12-10 | 15.56 | 15.49 | -0.22 | -1.40% | 15.29 | 15.69 | 43945 | 6783.62 | 1.70% | 0.00 |
| 2025-12-09 | 15.85 | 15.71 | -0.14 | -0.88% | 15.71 | 16.33 | 50070 | 8017.51 | 1.93% | 0.00 |
| 2025-12-08 | 15.83 | 15.85 | 0.06 | 0.38% | 15.80 | 16.16 | 39001 | 6222.84 | 1.51% | 0.00 |
| 2025-12-05 | 15.55 | 15.79 | 0.42 | 2.73% | 15.26 | 15.84 | 37574 | 5872.23 | 1.45% | 2.38 |
| 2025-12-04 | 15.65 | 15.37 | -0.34 | -2.16% | 15.31 | 15.84 | 37762 | 5832.57 | 1.46% | 0.00 |
| 2025-12-03 | 16.44 | 15.71 | -0.66 | -4.03% | 15.68 | 16.44 | 59424 | 9439.60 | 2.29% | 3.00 |
| 2025-12-02 | 16.63 | 16.37 | -0.38 | -2.27% | 16.34 | 16.78 | 43561 | 7165.26 | 1.68% | 0.00 |
| 2025-12-01 | 16.64 | 16.75 | -0.03 | -0.18% | 16.55 | 16.97 | 41591 | 6971.79 | 1.61% | 0.00 |
| 2025-11-28 | 16.52 | 16.78 | 0.19 | 1.15% | 16.40 | 16.97 | 36467 | 6094.63 | 1.41% | 0.00 |
| 2025-11-27 | 16.60 | 16.59 | -0.02 | -0.12% | 16.43 | 16.83 | 37817 | 6302.68 | 1.46% | 0.00 |
| 2025-11-26 | 16.74 | 16.61 | -0.26 | -1.54% | 16.57 | 17.12 | 42750 | 7192.44 | 1.65% | 0.00 |
| 2025-11-25 | 16.70 | 16.87 | 0.22 | 1.32% | 16.69 | 17.16 | 58793 | 9978.10 | 2.27% | 0.00 |
| 2025-11-24 | 16.11 | 16.65 | 0.65 | 4.06% | 15.81 | 16.75 | 59449 | 9689.89 | 2.30% | 0.00 |
| 2025-11-21 | 16.43 | 16.00 | -0.61 | -3.67% | 15.80 | 16.81 | 69191 | 11196.67 | 2.67% | 0.00 |
| 2025-11-20 | 16.71 | 16.61 | -0.26 | -1.54% | 16.33 | 16.92 | 62797 | 10412.77 | 2.42% | 0.00 |
| 2025-11-19 | 17.19 | 16.87 | -0.31 | -1.80% | 16.74 | 17.22 | 60820 | 10286.17 | 2.35% | 0.00 |
| 2025-11-18 | 16.89 | 17.18 | 0.16 | 0.94% | 16.60 | 17.43 | 101267 | 17343.86 | 3.91% | 0.00 |
| 2025-11-17 | 16.15 | 17.02 | 0.96 | 5.98% | 16.03 | 17.16 | 78189 | 13026.09 | 3.02% | 0.00 |
| 2025-11-14 | 16.54 | 16.06 | -0.54 | -3.25% | 16.06 | 16.59 | 41208 | 6708.21 | 1.59% | 0.00 |
| 2025-11-13 | 16.55 | 16.60 | 0.17 | 1.03% | 16.33 | 16.71 | 44063 | 7282.58 | 1.70% | 0.00 |
| 2025-11-12 | 16.66 | 16.43 | -0.31 | -1.85% | 16.37 | 16.78 | 38337 | 6346.11 | 1.48% | 0.00 |
| 2025-11-11 | 16.85 | 16.74 | -0.11 | -0.65% | 16.55 | 16.96 | 40050 | 6698.72 | 1.55% | 0.00 |
| 2025-11-10 | 16.73 | 16.85 | 0.18 | 1.08% | 16.65 | 17.15 | 57729 | 9736.16 | 2.23% | 2.00 |
| 2025-11-07 | 16.75 | 16.67 | -0.28 | -1.65% | 16.63 | 16.97 | 61895 | 10405.62 | 2.39% | 0.00 |
| 2025-11-06 | 16.32 | 16.95 | 0.63 | 3.86% | 16.27 | 17.03 | 100392 | 16863.68 | 3.88% | 3.00 |
| 2025-11-05 | 16.20 | 16.32 | 0.03 | 0.18% | 15.82 | 16.47 | 67359 | 10895.62 | 2.60% | 0.00 |
| 2025-11-04 | 16.38 | 16.29 | -0.15 | -0.91% | 16.08 | 16.60 | 45700 | 7423.77 | 1.76% | 0.00 |
| 2025-11-03 | 16.37 | 16.44 | 0.22 | 1.36% | 16.06 | 16.64 | 69710 | 11395.21 | 2.69% | 0.00 |
| 2025-10-31 | 15.61 | 16.22 | 0.61 | 3.91% | 15.53 | 16.44 | 95101 | 15419.79 | 3.67% | 0.00 |
| 2025-10-30 | 15.53 | 15.61 | 0.10 | 0.64% | 15.38 | 15.97 | 63114 | 9905.19 | 2.44% | 0.00 |
| 2025-10-29 | 15.62 | 15.51 | -0.21 | -1.34% | 15.30 | 15.72 | 56698 | 8767.93 | 2.19% | 0.00 |
| 2025-10-28 | 15.58 | 15.72 | 0.09 | 0.58% | 15.51 | 15.84 | 42829 | 6727.83 | 1.65% | 0.00 |
| 2025-10-27 | 15.62 | 15.63 | 0.03 | 0.19% | 15.46 | 15.86 | 49184 | 7697.04 | 1.90% | 0.00 |
| 2025-10-24 | 15.43 | 15.60 | 0.25 | 1.63% | 15.32 | 15.73 | 41148 | 6408.05 | 1.59% | 0.00 |
| 2025-10-23 | 15.36 | 15.35 | 0.09 | 0.59% | 15.05 | 15.37 | 41650 | 6321.10 | 1.61% | 0.00 |
| 2025-10-22 | 15.30 | 15.26 | -0.12 | -0.78% | 15.21 | 15.50 | 30470 | 4669.35 | 1.18% | 0.00 |
| 2025-10-21 | 14.99 | 15.38 | 0.39 | 2.60% | 14.91 | 15.60 | 55585 | 8504.69 | 2.15% | 0.00 |
| 2025-10-20 | 15.02 | 14.99 | 0.16 | 1.08% | 14.80 | 15.30 | 54942 | 8259.56 | 2.12% | 0.00 |
| 2025-10-17 | 15.49 | 14.83 | -0.65 | -4.20% | 14.82 | 15.58 | 63627 | 9645.83 | 2.46% | 1.00 |
| 2025-10-16 | 15.82 | 15.48 | -0.30 | -1.90% | 15.35 | 15.82 | 49738 | 7703.88 | 1.92% | 0.00 |
| 2025-10-15 | 15.44 | 15.78 | 0.33 | 2.14% | 15.44 | 15.94 | 53231 | 8376.20 | 2.06% | 0.00 |
| 2025-10-14 | 16.41 | 15.45 | -0.82 | -5.04% | 15.38 | 16.46 | 82056 | 13003.68 | 3.17% | 0.00 |
| 2025-10-13 | 15.86 | 16.27 | 0.06 | 0.37% | 15.33 | 16.50 | 79442 | 12791.61 | 3.07% | 0.00 |
| 2025-10-10 | 17.15 | 16.21 | -0.99 | -5.76% | 16.16 | 17.22 | 105936 | 17548.53 | 4.09% | 0.00 |
| 2025-10-09 | 17.38 | 17.20 | -0.12 | -0.69% | 17.16 | 17.72 | 93987 | 16367.95 | 3.63% | 0.00 |
| 2025-09-30 | 16.82 | 17.32 | 0.61 | 3.65% | 16.81 | 17.66 | 101528 | 17643.40 | 3.92% | 0.00 |
| 2025-09-29 | 16.60 | 16.71 | 0.10 | 0.60% | 16.27 | 16.78 | 87705 | 14514.10 | 3.39% | 5.00 |
| 2025-09-26 | 17.71 | 16.61 | -1.29 | -7.21% | 16.58 | 17.86 | 147547 | 25166.93 | 5.70% | 0.00 |
| 2025-09-25 | 18.23 | 17.90 | -0.19 | -1.05% | 17.82 | 18.46 | 97492 | 17679.89 | 3.76% | 0.00 |
| 2025-09-24 | 17.33 | 18.09 | 0.55 | 3.14% | 17.23 | 18.15 | 95036 | 17029.86 | 3.67% | 0.00 |
| 2025-09-23 | 17.57 | 17.54 | -0.02 | -0.11% | 16.75 | 17.60 | 87262 | 15019.16 | 3.37% | 0.00 |
| 2025-09-22 | 17.38 | 17.56 | 0.11 | 0.63% | 17.36 | 17.94 | 62481 | 11046.84 | 2.41% | 0.00 |
| 2025-09-19 | 17.58 | 17.45 | -0.14 | -0.80% | 17.35 | 18.16 | 82473 | 14613.14 | 3.18% | 0.00 |
| 2025-09-18 | 18.01 | 17.59 | -0.51 | -2.82% | 17.36 | 18.30 | 116106 | 20783.47 | 4.48% | 0.00 |
| 2025-09-17 | 17.60 | 18.10 | 0.50 | 2.84% | 17.35 | 18.35 | 106060 | 19004.86 | 4.10% | 0.00 |
| 2025-09-16 | 16.78 | 17.60 | 0.82 | 4.89% | 16.74 | 17.66 | 93821 | 16287.39 | 4.97% | 4.23 |
| 2025-09-15 | 17.05 | 16.78 | -0.41 | -2.39% | 16.70 | 17.15 | 59093 | 9978.90 | 3.13% | 0.00 |
| 2025-09-12 | 17.17 | 17.19 | -0.01 | -0.06% | 17.06 | 17.48 | 62081 | 10728.59 | 3.29% | 0.00 |
| 2025-09-11 | 16.56 | 17.20 | 0.50 | 2.99% | 16.36 | 17.27 | 68168 | 11538.79 | 3.61% | 0.00 |
| 2025-09-10 | 16.80 | 16.70 | -0.19 | -1.12% | 16.60 | 17.10 | 42970 | 7213.41 | 2.28% | 0.00 |
| 2025-09-09 | 17.34 | 16.89 | -0.53 | -3.04% | 16.81 | 17.51 | 61404 | 10518.64 | 3.25% | 0.00 |
| 2025-09-08 | 16.77 | 17.42 | 0.48 | 2.83% | 16.77 | 17.60 | 84056 | 14554.33 | 4.46% | 0.00 |
| 2025-09-05 | 16.35 | 16.94 | 0.59 | 3.61% | 16.13 | 16.99 | 71662 | 11901.10 | 3.80% | 0.00 |
| 2025-09-04 | 17.01 | 16.35 | -0.73 | -4.27% | 16.02 | 17.30 | 94139 | 15690.45 | 4.99% | 0.00 |
| 2025-09-03 | 17.51 | 17.08 | -0.42 | -2.40% | 17.04 | 17.84 | 87970 | 15293.19 | 4.66% | 0.00 |
| 2025-09-02 | 18.50 | 17.50 | -1.06 | -5.71% | 17.30 | 18.53 | 130658 | 23111.21 | 6.92% | 0.00 |
| 2025-09-01 | 17.71 | 18.56 | 0.83 | 4.68% | 17.71 | 18.77 | 161345 | 29476.60 | 8.55% | 0.00 |
| 2025-08-29 | 18.13 | 17.73 | -0.38 | -2.10% | 17.37 | 18.20 | 114840 | 20293.44 | 6.09% | 0.00 |
| 2025-08-28 | 18.02 | 18.11 | -0.09 | -0.49% | 17.36 | 18.39 | 179712 | 32177.28 | 9.52% | 3.00 |
| 2025-08-27 | 17.90 | 18.20 | 0.63 | 3.59% | 17.90 | 19.06 | 215515 | 39703.47 | 11.42% | 0.00 |
| 2025-08-26 | 17.52 | 17.57 | -0.26 | -1.46% | 17.45 | 17.90 | 118862 | 20978.13 | 6.30% | 0.00 |
| 2025-08-25 | 17.45 | 17.83 | 0.88 | 5.19% | 17.44 | 18.60 | 238582 | 43153.85 | 12.65% | 5.00 |
上证大盘股票行情在线 K线走势图
格灵深瞳(688207)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
