格灵深瞳（688207）历史行情

以下为格灵深瞳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	19.770	19.470	19.970	19.300	-0.190	-0.966%	670.97万	1.31亿	2.591%
2026-10-01	19.770	19.470	19.970	19.300	-0.190	-0.966%	670.97万	1.31亿	2.591%
2026-09-30	19.770	19.470	19.970	19.300	-0.190	-0.966%	670.97万	0.00亿	0.000%
2026-09-29	19.040	19.660	20.200	19.040	0.620	3.256%	925.14万	0.00亿	0.000%
2026-09-28	19.560	19.040	19.660	18.580	-0.680	-3.448%	976.66万	0.00亿	0.000%
2026-09-27	20.710	19.720	20.840	19.680	-1.130	-5.420%	1,054.19万	2.12亿	4.071%
2026-09-24	20.710	19.720	20.840	19.680	-1.130	-5.420%	1,054.19万	0.00亿	0.000%
2026-09-23	20.400	20.850	21.170	20.160	0.480	2.356%	1,279.62万	0.00亿	0.000%
2026-09-22	19.370	20.370	20.730	19.370	1.130	5.873%	1,771.20万	0.00亿	0.000%
2026-09-21	19.940	19.240	19.990	18.890	-0.710	-3.559%	1,327.44万	0.00亿	0.000%
2026-09-18	19.330	19.950	20.150	19.330	0.650	3.368%	1,100.19万	0.00亿	0.000%
2026-09-17	19.990	19.300	20.040	19.250	-0.580	-2.918%	808.87万	0.00亿	0.000%
2026-09-16	19.020	19.880	20.180	18.960	1.020	5.408%	1,292.47万	0.00亿	0.000%
2026-09-15	19.210	18.860	19.500	18.830	-0.440	-2.280%	699.63万	0.00亿	0.000%
2026-09-14	18.400	19.300	19.460	18.230	0.780	4.212%	1,077.46万	0.00亿	0.000%
2026-09-11	19.290	18.520	19.640	18.130	-0.980	-5.026%	1,135.27万	0.00亿	0.000%
2026-09-10	18.830	19.500	19.880	18.610	0.450	2.362%	1,139.15万	0.00亿	0.000%
2026-09-09	19.400	19.050	19.990	18.790	-0.330	-1.703%	1,605.16万	0.00亿	0.000%
2026-09-08	18.770	19.380	19.480	17.880	0.980	5.326%	1,479.76万	0.00亿	0.000%
2026-09-07	17.220	18.400	18.570	17.220	1.200	6.977%	1,213.35万	0.00亿	0.000%
2026-09-04	17.700	17.200	18.320	17.060	-0.320	-1.826%	1,084.50万	0.00亿	0.000%
2026-09-03	17.630	17.520	17.850	17.270	0.100	0.574%	651.00万	0.00亿	0.000%
2026-09-02	17.580	17.420	17.800	17.160	-0.460	-2.573%	923.95万	0.00亿	0.000%
2026-09-01	17.950	17.880	19.110	17.730	0.010	0.056%	1,558.85万	0.00亿	0.000%
2026-08-31	17.030	17.870	17.990	16.900	0.560	3.235%	757.72万	0.00亿	0.000%
2026-08-28	18.140	17.310	18.330	17.310	-0.640	-3.565%	792.40万	0.00亿	0.000%
2026-08-27	17.300	17.950	18.040	17.300	0.500	2.865%	813.91万	0.00亿	0.000%
2026-08-26	17.970	17.450	18.090	17.400	-0.440	-2.459%	717.80万	0.00亿	0.000%
2026-08-25	17.580	17.890	18.070	17.180	0.170	0.959%	814.16万	0.00亿	0.000%
2026-08-24	18.680	17.720	18.880	17.080	-1.660	-8.566%	1,438.54万	0.00亿	0.000%
2026-08-21	19.300	19.380	19.450	18.750	-0.060	-0.309%	741.82万	0.00亿	0.000%
2026-08-20	19.900	19.440	20.020	19.180	0.040	0.206%	771.96万	0.00亿	0.000%
2026-08-19	20.590	19.400	20.700	19.220	-1.810	-8.534%	1,421.68万	0.00亿	0.000%
2026-08-18	21.470	21.210	21.970	20.650	-0.390	-1.806%	1,100.41万	0.00亿	0.000%
2026-08-17	20.410	21.600	22.030	19.920	1.480	7.356%	1,600.26万	0.00亿	0.000%
2026-08-14	19.600	20.120	20.880	19.580	0.740	3.818%	1,359.67万	0.00亿	0.000%
2026-08-13	19.740	19.380	21.060	19.330	-0.380	-1.923%	1,383.84万	0.00亿	0.000%
2026-08-12	19.580	19.760	19.980	19.430	0.160	0.816%	792.30万	0.00亿	0.000%
2026-08-11	19.210	19.600	19.820	18.860	0.180	0.927%	954.20万	0.00亿	0.000%
2026-08-10	19.290	19.420	19.650	19.000	-0.050	-0.257%	924.31万	0.00亿	0.000%
2026-08-07	19.460	19.470	19.770	18.550	0.070	0.361%	1,332.80万	0.00亿	0.000%
2026-08-06	18.520	19.400	20.220	18.500	0.450	2.375%	1,656.58万	0.00亿	0.000%
2026-08-05	17.850	18.950	19.610	17.630	1.220	6.881%	1,567.87万	0.00亿	0.000%
2026-08-04	16.850	17.730	18.160	16.720	1.040	6.231%	1,368.71万	0.00亿	0.000%
2026-08-03	16.860	16.690	17.180	16.460	0.190	1.152%	1,147.96万	0.00亿	0.000%
2026-07-31	15.360	16.500	17.060	15.350	1.790	12.169%	1,803.88万	0.00亿	0.000%
2026-07-30	15.330	14.710	15.720	14.500	-0.960	-6.126%	1,141.26万	0.00亿	0.000%
2026-07-29	15.490	15.670	15.850	15.140	0.140	0.901%	1,173.24万	0.00亿	0.000%
2026-07-28	16.490	15.530	16.720	15.460	-1.070	-6.446%	1,414.22万	0.00亿	0.000%
2026-07-27	15.490	16.600	16.800	15.350	1.230	8.003%	1,772.68万	0.00亿	0.000%
2026-07-24	14.680	15.370	15.680	14.680	0.280	1.856%	1,496.25万	0.00亿	0.000%
2026-07-23	15.600	15.090	15.990	14.980	-0.470	-3.021%	1,409.35万	0.00亿	0.000%
2026-07-22	15.790	15.560	16.210	15.320	-0.570	-3.534%	1,731.18万	0.00亿	0.000%
2026-07-21	15.780	16.130	16.230	13.330	0.350	2.218%	3,429.18万	0.00亿	0.000%
2026-07-20	19.710	15.780	20.220	15.770	-3.930	-19.939%	3,286.37万	0.00亿	0.000%
2026-07-17	21.200	19.710	21.390	19.460	-1.740	-8.112%	2,275.97万	0.00亿	0.000%
2026-07-16	21.000	21.450	22.870	20.720	0.090	0.421%	2,436.56万	0.00亿	0.000%
2026-07-15	21.730	21.360	22.000	20.880	-0.690	-3.129%	1,783.07万	0.00亿	0.000%
2026-07-14	21.940	22.050	22.500	20.670	0.450	2.083%	2,228.04万	0.00亿	0.000%
2026-07-13	22.570	21.600	22.720	21.180	-1.080	-4.762%	1,905.11万	0.00亿	0.000%
2026-07-10	23.600	22.680	24.500	22.640	-0.380	-1.648%	2,852.89万	0.00亿	0.000%
2026-07-09	19.300	23.060	23.410	19.120	3.540	18.135%	3,478.82万	0.00亿	0.000%
2026-07-08	20.300	19.520	20.580	19.400	-0.580	-2.886%	1,822.88万	0.00亿	0.000%
2026-07-07	20.890	20.100	21.570	19.840	-0.900	-4.286%	1,845.89万	0.00亿	0.000%
2026-07-06	22.300	21.000	22.500	20.920	-1.840	-8.056%	2,633.15万	0.00亿	0.000%
2026-07-03	22.750	22.840	24.090	22.390	0.260	1.151%	3,470.35万	0.00亿	0.000%
2026-07-02	21.920	22.580	24.500	21.620	-0.010	-0.044%	3,529.27万	0.00亿	0.000%
2026-07-01	20.000	22.590	22.940	19.890	2.490	12.388%	3,877.70万	0.00亿	0.000%
2026-06-30	20.000	20.100	20.320	19.600	-0.150	-0.741%	2,117.41万	0.00亿	0.000%
2026-06-29	18.980	20.250	20.880	18.840	1.050	5.469%	2,962.06万	0.00亿	0.000%
2026-06-26	18.710	19.200	20.170	18.450	0.270	1.426%	2,219.71万	0.00亿	0.000%
2026-06-25	19.840	18.930	20.300	18.600	-1.140	-5.680%	2,148.94万	0.00亿	0.000%
2026-06-24	20.000	20.070	20.360	19.310	-0.010	-0.050%	1,836.20万	0.00亿	0.000%
2026-06-23	21.390	20.080	21.390	20.000	-1.700	-7.805%	2,103.05万	0.00亿	0.000%
2026-06-22	21.550	21.780	21.930	20.720	0.650	3.076%	2,557.47万	0.00亿	0.000%
2026-06-18	21.500	21.130	21.690	20.700	-0.600	-2.761%	2,470.86万	0.00亿	0.000%
2026-06-17	19.630	21.730	22.300	19.500	1.490	7.362%	3,668.43万	0.00亿	0.000%
2026-06-16	17.860	20.240	20.790	17.460	2.220	12.320%	3,923.81万	0.00亿	0.000%
2026-06-15	17.910	18.020	18.140	17.610	0.110	0.614%	2,381.46万	0.00亿	0.000%
2026-06-12	18.330	17.910	19.950	17.700	-0.160	-0.885%	3,164.76万	0.00亿	0.000%
2026-06-11	19.070	18.070	19.070	17.790	-1.070	-5.590%	3,166.80万	0.00亿	0.000%
2026-06-10	19.780	19.140	20.500	18.360	-1.790	-8.552%	5,643.39万	0.00亿	0.000%
2026-06-09	17.470	20.930	20.930	17.470	3.490	20.011%	4,812.63万	0.00亿	0.000%
2026-06-08	14.200	17.440	17.440	14.020	2.910	20.028%	2,121.65万	0.00亿	0.000%
2026-06-05	14.480	14.530	14.850	13.950	0.130	0.903%	1,049.15万	0.00亿	0.000%
2026-06-04	14.700	14.400	14.800	14.330	-0.460	-3.096%	711.71万	0.00亿	0.000%
2026-06-03	15.000	14.860	15.470	14.720	-0.240	-1.589%	808.35万	0.00亿	0.000%
2026-06-02	15.740	15.100	16.020	15.020	-0.700	-4.430%	922.44万	0.00亿	0.000%
2026-06-01	15.440	15.800	16.090	15.310	0.310	2.001%	1,201.80万	0.00亿	0.000%
2026-05-29	16.900	15.490	17.180	15.380	-1.450	-8.560%	1,129.47万	0.00亿	0.000%
2026-05-28	16.980	16.940	17.430	16.610	-0.010	-0.059%	932.74万	0.00亿	0.000%
2026-05-27	17.550	16.950	17.570	16.830	-0.600	-3.419%	991.69万	0.00亿	0.000%
2026-05-26	17.780	17.550	18.230	17.270	-0.400	-2.228%	1,364.88万	0.00亿	0.000%
2026-05-25	18.030	17.950	18.640	17.680	-0.100	-0.554%	1,790.59万	0.00亿	0.000%
2026-05-22	16.230	18.050	19.460	16.040	1.820	11.214%	2,638.91万	0.00亿	0.000%
2026-05-21	17.260	16.230	17.500	16.160	-1.030	-5.968%	1,219.72万	0.00亿	0.000%
2026-05-20	17.400	17.260	17.700	16.920	-0.600	-3.359%	1,166.19万	0.00亿	0.000%
2026-05-19	17.770	17.860	18.430	17.400	0.090	0.506%	684.03万	0.00亿	0.000%
2026-05-18	16.890	17.770	18.020	16.800	0.780	4.591%	936.42万	0.00亿	0.000%
2026-05-15	17.250	16.990	17.480	16.850	-0.190	-1.106%	584.00万	0.00亿	0.000%
2026-05-14	17.300	17.180	17.610	17.000	-0.130	-0.751%	827.88万	0.00亿	0.000%
2026-05-13	16.780	17.310	17.800	16.420	0.540	3.220%	1,074.79万	0.00亿	0.000%
2026-05-12	16.690	16.770	17.110	16.460	0.110	0.660%	815.00万	0.00亿	0.000%
2026-05-11	16.520	16.660	16.920	16.250	0.120	0.726%	781.64万	0.00亿	0.000%
2026-05-08	16.000	16.540	16.920	15.930	0.640	4.025%	917.23万	0.00亿	0.000%
2026-05-07	15.850	15.900	16.000	15.630	0.050	0.315%	559.07万	0.00亿	0.000%
2026-05-06	15.150	15.850	16.040	15.150	0.770	5.106%	892.34万	0.00亿	0.000%
2026-04-30	14.570	15.080	15.180	14.570	0.370	2.515%	428.54万	0.00亿	0.000%
2026-04-29	14.530	14.710	14.950	14.430	0.210	1.448%	406.26万	0.00亿	0.000%
2026-04-28	14.770	14.500	14.790	14.420	-0.350	-2.357%	455.84万	0.00亿	0.000%
2026-04-27	14.610	14.850	14.890	14.160	0.480	3.340%	598.10万	0.00亿	0.000%
2026-04-24	14.210	14.370	14.530	13.950	0.210	1.483%	449.70万	0.00亿	0.000%
2026-04-23	14.360	14.160	14.560	14.080	-0.310	-2.142%	328.88万	0.00亿	0.000%
2026-04-22	14.280	14.470	14.510	14.170	0.170	1.189%	334.58万	0.00亿	0.000%
2026-04-21	14.430	14.300	14.570	14.190	-0.300	-2.055%	344.32万	0.00亿	0.000%
2026-04-20	14.710	14.600	14.750	14.530	-0.020	-0.137%	366.53万	0.00亿	0.000%
2026-04-17	14.640	14.620	14.760	14.480	-0.100	-0.679%	310.60万	0.00亿	0.000%
2026-04-16	14.370	14.720	14.770	14.370	0.340	2.364%	399.98万	0.00亿	0.000%
2026-04-15	14.730	14.380	14.760	14.330	-0.200	-1.372%	339.61万	0.00亿	0.000%
2026-04-14	14.600	14.580	14.780	14.410	0.200	1.391%	314.83万	0.00亿	0.000%
2026-04-13	14.200	14.380	14.480	14.200	-0.010	-0.069%	250.41万	0.00亿	0.000%
2026-04-10	14.370	14.390	14.610	14.210	0.240	1.696%	396.18万	0.00亿	0.000%
2026-04-09	14.420	14.150	14.540	14.070	-0.430	-2.949%	535.46万	0.00亿	0.000%
2026-04-08	13.900	14.580	14.630	13.900	1.060	7.840%	650.72万	0.00亿	0.000%
2026-04-07	13.490	13.520	13.640	13.350	0.000	0.000%	256.68万	0.00亿	0.000%
2026-04-03	13.670	13.460	13.890	13.380	0.000	0.000%	351.93万	0.00亿	0.000%
2026-04-02	14.180	13.620	14.180	13.520	0.000	0.000%	506.45万	0.00亿	0.000%
2026-04-01	14.160	14.200	14.280	14.050	0.000	0.000%	359.75万	0.00亿	0.000%