格力博（301260）历史行情

以下为格力博近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	11.720	11.690	11.810	11.640	-0.030	-0.256%	117.86万	0.14亿	0.574%
2026-10-01	11.720	11.690	11.810	11.640	-0.030	-0.256%	117.86万	0.14亿	0.574%
2026-09-30	11.720	11.690	11.810	11.640	-0.030	-0.256%	1.18万	0.00亿	0.000%
2026-09-29	11.740	11.720	11.810	11.600	0.060	0.515%	1.18万	0.00亿	0.000%
2026-09-28	11.760	11.660	11.980	11.520	-0.100	-0.850%	2.06万	0.00亿	0.000%
2026-09-27	11.800	11.760	11.920	11.700	-0.090	-0.759%	142.90万	0.17亿	0.695%
2026-09-24	11.800	11.760	11.920	11.700	-0.090	-0.759%	1.43万	0.00亿	0.000%
2026-09-23	11.940	11.850	12.000	11.830	-0.050	-0.420%	1.16万	0.00亿	0.000%
2026-09-22	11.980	11.900	11.980	11.870	-0.040	-0.335%	1.52万	0.00亿	0.000%
2026-09-21	11.700	11.940	12.000	11.630	0.310	2.666%	2.32万	0.00亿	0.000%
2026-09-18	11.330	11.630	11.890	11.330	0.300	2.648%	2.69万	0.00亿	0.000%
2026-09-17	11.380	11.330	11.420	11.220	-0.030	-0.264%	1.25万	0.00亿	0.000%
2026-09-16	11.270	11.360	11.450	11.190	0.070	0.620%	1.49万	0.00亿	0.000%
2026-09-15	11.580	11.290	11.580	11.270	-0.210	-1.826%	1.35万	0.00亿	0.000%
2026-09-14	11.390	11.500	11.610	11.360	0.080	0.701%	1.64万	0.00亿	0.000%
2026-09-11	11.680	11.420	11.690	11.360	-0.350	-2.974%	2.46万	0.00亿	0.000%
2026-09-10	11.920	11.770	11.920	11.730	-0.190	-1.589%	1.48万	0.00亿	0.000%
2026-09-09	12.100	11.960	12.170	11.920	-0.170	-1.401%	2.37万	0.00亿	0.000%
2026-09-08	12.110	12.130	12.190	12.060	0.020	0.165%	1.67万	0.00亿	0.000%
2026-09-07	12.270	12.110	12.270	12.020	-0.050	-0.411%	2.01万	0.00亿	0.000%
2026-09-04	12.200	12.160	12.390	12.090	0.010	0.082%	2.67万	0.00亿	0.000%
2026-09-03	12.340	12.150	12.390	12.100	-0.080	-0.654%	2.17万	0.00亿	0.000%
2026-09-02	12.250	12.230	12.340	12.100	-0.150	-1.212%	3.01万	0.00亿	0.000%
2026-09-01	12.200	12.380	12.480	12.190	0.130	1.061%	3.69万	0.00亿	0.000%
2026-08-31	12.340	12.250	12.370	12.140	-0.210	-1.685%	5.20万	0.00亿	0.000%
2026-08-28	12.510	12.460	12.700	12.200	-1.090	-8.044%	8.72万	0.00亿	0.000%
2026-08-27	13.600	13.550	13.600	13.420	-0.050	-0.368%	1.89万	0.00亿	0.000%
2026-08-26	13.660	13.600	13.770	13.490	-0.050	-0.366%	1.49万	0.00亿	0.000%
2026-08-25	13.180	13.650	13.700	13.110	0.380	2.864%	1.75万	0.00亿	0.000%
2026-08-24	13.390	13.270	13.750	13.130	-0.200	-1.485%	1.99万	0.00亿	0.000%
2026-08-21	13.280	13.470	13.540	13.180	-0.010	-0.074%	1.55万	0.00亿	0.000%
2026-08-20	13.360	13.480	13.580	13.260	0.300	2.276%	1.90万	0.00亿	0.000%
2026-08-19	13.880	13.180	13.880	13.120	-0.810	-5.790%	3.16万	0.00亿	0.000%
2026-08-18	13.900	13.990	13.990	13.720	0.020	0.143%	1.87万	0.00亿	0.000%
2026-08-17	13.890	13.970	14.110	13.890	0.020	0.143%	1.68万	0.00亿	0.000%
2026-08-14	14.000	13.950	14.090	13.860	-0.030	-0.215%	1.65万	0.00亿	0.000%
2026-08-13	14.290	13.980	14.340	13.950	-0.310	-2.169%	1.61万	0.00亿	0.000%
2026-08-12	14.030	14.290	14.330	14.030	0.150	1.061%	1.74万	0.00亿	0.000%
2026-08-11	14.080	14.140	14.300	13.830	-0.010	-0.071%	2.12万	0.00亿	0.000%
2026-08-10	13.910	14.150	14.170	13.800	0.320	2.314%	2.87万	0.00亿	0.000%
2026-08-07	13.940	13.830	14.110	13.620	-0.110	-0.789%	2.05万	0.00亿	0.000%
2026-08-06	14.020	13.940	14.160	13.770	-0.160	-1.135%	2.24万	0.00亿	0.000%
2026-08-05	13.870	14.100	14.270	13.870	0.130	0.931%	2.99万	0.00亿	0.000%
2026-08-04	13.870	13.970	14.120	13.800	0.030	0.215%	3.17万	0.00亿	0.000%
2026-08-03	13.080	13.940	13.950	12.890	1.010	7.811%	5.12万	0.00亿	0.000%
2026-07-31	12.740	12.930	13.050	12.690	0.430	3.440%	2.85万	0.00亿	0.000%
2026-07-30	12.650	12.500	12.810	12.470	-0.200	-1.575%	1.72万	0.00亿	0.000%
2026-07-29	12.420	12.700	12.740	12.390	0.280	2.254%	1.76万	0.00亿	0.000%
2026-07-28	12.330	12.420	12.630	12.320	-0.060	-0.481%	1.61万	0.00亿	0.000%
2026-07-27	12.080	12.480	12.530	12.080	0.340	2.801%	1.61万	0.00亿	0.000%
2026-07-24	12.300	12.140	12.450	12.060	-0.270	-2.176%	1.37万	0.00亿	0.000%
2026-07-23	12.010	12.410	12.440	11.980	0.440	3.676%	2.09万	0.00亿	0.000%
2026-07-22	12.170	11.970	12.310	11.910	-0.300	-2.445%	2.18万	0.00亿	0.000%
2026-07-21	12.200	12.270	12.410	11.820	0.070	0.574%	3.58万	0.00亿	0.000%
2026-07-20	12.580	12.200	12.760	12.020	-0.420	-3.328%	3.67万	0.00亿	0.000%
2026-07-17	13.080	12.620	13.140	12.480	-0.700	-5.255%	4.16万	0.00亿	0.000%
2026-07-16	13.010	13.320	13.410	12.970	0.180	1.370%	2.03万	0.00亿	0.000%
2026-07-15	12.900	13.140	13.210	12.790	0.180	1.389%	1.98万	0.00亿	0.000%
2026-07-14	12.680	12.960	12.980	12.560	0.220	1.727%	2.46万	0.00亿	0.000%
2026-07-13	13.420	12.740	13.500	12.690	-0.940	-6.871%	4.18万	0.00亿	0.000%
2026-07-10	13.630	13.680	13.960	13.500	-0.020	-0.146%	2.95万	0.00亿	0.000%
2026-07-09	13.650	13.700	13.990	13.340	-0.100	-0.725%	2.63万	0.00亿	0.000%
2026-07-08	14.400	13.800	14.650	13.780	-0.550	-3.833%	2.56万	0.00亿	0.000%
2026-07-07	14.710	14.350	14.920	14.290	-0.430	-2.909%	3.18万	0.00亿	0.000%
2026-07-06	15.500	14.780	15.650	14.770	-0.680	-4.398%	4.77万	0.00亿	0.000%
2026-07-03	14.580	15.460	15.760	14.430	0.860	5.890%	7.38万	0.00亿	0.000%
2026-07-02	13.810	14.600	15.350	13.660	0.790	5.720%	7.41万	0.00亿	0.000%
2026-07-01	13.500	13.810	13.920	13.450	0.300	2.221%	3.12万	0.00亿	0.000%
2026-06-30	13.290	13.510	13.550	13.090	0.230	1.732%	2.97万	0.00亿	0.000%
2026-06-29	13.330	13.280	13.520	12.900	-0.100	-0.747%	3.17万	0.00亿	0.000%
2026-06-26	13.750	13.380	13.860	13.360	-0.460	-3.324%	3.04万	0.00亿	0.000%
2026-06-25	14.400	13.840	14.490	13.780	-0.560	-3.889%	3.69万	0.00亿	0.000%
2026-06-24	14.920	14.400	14.940	14.200	-0.590	-3.936%	3.64万	0.00亿	0.000%
2026-06-23	14.780	14.990	15.270	14.670	0.140	0.943%	3.64万	0.00亿	0.000%
2026-06-22	15.690	14.850	15.690	14.460	-0.560	-3.634%	5.91万	0.00亿	0.000%
2026-06-18	15.340	15.410	15.820	15.040	0.080	0.522%	3.26万	0.00亿	0.000%
2026-06-17	15.760	15.330	15.760	15.210	-0.380	-2.419%	2.86万	0.00亿	0.000%
2026-06-16	15.500	15.710	15.880	15.070	0.210	1.355%	3.95万	0.00亿	0.000%
2026-06-15	15.250	15.500	15.680	15.200	0.320	2.108%	3.24万	0.00亿	0.000%
2026-06-12	15.350	15.180	15.560	15.070	-0.010	-0.066%	3.38万	0.00亿	0.000%
2026-06-11	15.350	15.190	15.490	14.950	-0.330	-2.126%	2.82万	0.00亿	0.000%
2026-06-10	15.980	15.520	16.000	15.150	-0.550	-3.423%	4.23万	0.00亿	0.000%
2026-06-09	15.980	16.070	16.250	15.750	0.130	0.816%	3.97万	0.00亿	0.000%
2026-06-08	15.750	15.940	16.340	15.570	-0.170	-1.055%	4.92万	0.00亿	0.000%
2026-06-05	15.230	16.110	16.540	14.900	0.870	5.709%	7.18万	0.00亿	0.000%
2026-06-04	14.820	15.240	15.630	14.820	0.230	1.532%	5.14万	0.00亿	0.000%
2026-06-03	15.260	15.010	15.460	14.880	-0.290	-1.895%	3.58万	0.00亿	0.000%
2026-06-02	15.620	15.300	15.790	15.230	-0.320	-2.049%	3.60万	0.00亿	0.000%
2026-06-01	15.500	15.620	15.920	15.410	0.050	0.321%	3.19万	0.00亿	0.000%
2026-05-29	16.390	15.570	16.490	15.510	-0.840	-5.119%	4.24万	0.00亿	0.000%
2026-05-28	16.340	16.410	16.540	15.880	0.010	0.061%	4.78万	0.00亿	0.000%
2026-05-27	16.890	16.400	16.900	16.290	-0.500	-2.959%	5.88万	0.00亿	0.000%
2026-05-26	17.100	16.900	17.590	16.610	-0.300	-1.744%	6.71万	0.00亿	0.000%
2026-05-25	17.240	17.200	17.700	17.050	-0.120	-0.693%	5.90万	0.00亿	0.000%
2026-05-22	17.710	17.320	17.780	16.660	-0.280	-1.591%	9.50万	0.00亿	0.000%
2026-05-21	17.930	17.600	18.840	17.600	-0.140	-0.789%	14.07万	0.00亿	0.000%
2026-05-20	17.050	17.740	17.950	16.960	0.690	4.047%	12.69万	0.00亿	0.000%
2026-05-19	16.940	17.050	17.210	16.830	0.000	0.000%	2.98万	0.00亿	0.000%
2026-05-18	17.130	17.050	17.140	16.890	-0.190	-1.102%	3.64万	0.00亿	0.000%
2026-05-15	16.900	17.240	17.470	16.890	0.310	1.831%	4.75万	0.00亿	0.000%
2026-05-14	17.230	16.930	17.310	16.900	-0.290	-1.684%	4.23万	0.00亿	0.000%
2026-05-13	17.170	17.220	17.370	16.950	0.050	0.291%	4.10万	0.00亿	0.000%
2026-05-12	17.580	17.170	17.600	17.100	-0.430	-2.443%	5.47万	0.00亿	0.000%
2026-05-11	17.470	17.600	17.710	17.330	-0.090	-0.509%	7.32万	0.00亿	0.000%
2026-05-08	17.080	17.690	17.950	17.050	0.700	4.120%	11.56万	0.00亿	0.000%
2026-05-07	17.030	16.990	17.170	16.940	-0.090	-0.527%	5.23万	0.00亿	0.000%
2026-05-06	17.100	17.080	17.270	16.830	-0.050	-0.292%	8.71万	0.00亿	0.000%
2026-04-30	16.660	17.130	17.370	16.550	0.420	2.513%	11.56万	0.00亿	0.000%
2026-04-29	15.300	16.710	17.080	15.300	1.670	11.104%	13.97万	0.00亿	0.000%
2026-04-28	15.610	15.040	15.630	14.930	-0.580	-3.713%	2.66万	0.00亿	0.000%
2026-04-27	15.260	15.620	15.630	15.030	0.360	2.359%	2.26万	0.00亿	0.000%
2026-04-24	15.260	15.260	15.390	15.000	-0.010	-0.065%	2.05万	0.00亿	0.000%
2026-04-23	15.570	15.270	15.570	15.240	-0.260	-1.674%	1.85万	0.00亿	0.000%
2026-04-22	15.590	15.530	15.610	15.410	-0.010	-0.064%	1.55万	0.00亿	0.000%
2026-04-21	15.600	15.540	15.730	15.450	-0.100	-0.639%	1.68万	0.00亿	0.000%
2026-04-20	15.710	15.640	15.770	15.590	-0.050	-0.319%	1.45万	0.00亿	0.000%
2026-04-17	15.780	15.690	15.780	15.590	-0.080	-0.507%	1.65万	0.00亿	0.000%
2026-04-16	15.590	15.770	15.790	15.450	0.210	1.350%	2.14万	0.00亿	0.000%
2026-04-15	15.740	15.560	15.740	15.480	-0.110	-0.702%	1.45万	0.00亿	0.000%
2026-04-14	15.590	15.670	15.850	15.500	0.170	1.097%	1.74万	0.00亿	0.000%
2026-04-13	15.320	15.500	15.590	15.180	0.180	1.175%	2.15万	0.00亿	0.000%
2026-04-10	15.430	15.320	15.510	15.300	0.010	0.065%	1.56万	0.00亿	0.000%
2026-04-09	15.240	15.310	15.470	15.180	-0.030	-0.196%	2.24万	0.00亿	0.000%
2026-04-08	14.920	15.340	15.360	14.920	0.620	4.212%	1.97万	0.00亿	0.000%
2026-04-07	14.530	14.720	14.770	14.420	0.000	0.000%	1.15万	0.00亿	0.000%
2026-04-03	14.910	14.510	14.980	14.500	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-02	15.170	14.910	15.180	14.810	0.000	0.000%	1.69万	0.00亿	0.000%
2026-04-01	15.180	15.170	15.290	14.940	0.000	0.000%	1.58万	0.00亿	0.000%