格科微（688728）历史行情

以下为格科微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	14.190	13.950	14.190	13.880	-0.100	-0.712%	1,515.65万	2.12亿	0.583%
2026-10-01	14.190	13.950	14.190	13.880	-0.100	-0.712%	1,515.65万	2.12亿	0.583%
2026-09-30	14.190	13.950	14.190	13.880	-0.100	-0.712%	1,515.65万	0.00亿	0.000%
2026-09-29	13.830	14.050	14.200	13.770	0.240	1.738%	1,349.14万	0.00亿	0.000%
2026-09-28	14.330	13.810	14.400	13.670	-0.580	-4.031%	2,111.85万	0.00亿	0.000%
2026-09-27	14.740	14.390	14.770	14.380	-0.350	-2.374%	1,668.44万	2.43亿	0.642%
2026-09-24	14.740	14.390	14.770	14.380	-0.350	-2.374%	1,668.44万	0.00亿	0.000%
2026-09-23	14.850	14.740	14.890	14.660	-0.100	-0.674%	1,872.26万	0.00亿	0.000%
2026-09-22	14.950	14.840	15.080	14.740	0.050	0.338%	2,845.24万	0.00亿	0.000%
2026-09-21	15.000	14.790	15.110	14.690	-0.130	-0.871%	2,850.60万	0.00亿	0.000%
2026-09-18	14.550	14.920	15.100	14.490	0.530	3.683%	3,218.84万	0.00亿	0.000%
2026-09-17	14.310	14.390	14.660	14.130	-0.020	-0.139%	2,202.11万	0.00亿	0.000%
2026-09-16	14.030	14.410	14.510	13.970	0.370	2.635%	2,488.66万	0.00亿	0.000%
2026-09-15	13.830	14.040	14.140	13.790	0.140	1.007%	1,892.16万	0.00亿	0.000%
2026-09-14	13.850	13.900	13.980	13.640	0.020	0.144%	1,137.68万	0.00亿	0.000%
2026-09-11	13.860	13.880	13.920	13.480	-0.130	-0.928%	2,197.07万	0.00亿	0.000%
2026-09-10	13.930	14.010	14.160	13.810	-0.010	-0.071%	1,385.55万	0.00亿	0.000%
2026-09-09	14.150	14.020	14.230	13.970	-0.070	-0.497%	1,448.40万	0.00亿	0.000%
2026-09-08	14.180	14.090	14.320	14.040	-0.080	-0.565%	1,674.57万	0.00亿	0.000%
2026-09-07	14.420	14.170	14.510	14.050	-0.130	-0.909%	2,539.07万	0.00亿	0.000%
2026-09-04	14.690	14.300	14.840	14.200	-0.300	-2.055%	2,065.36万	0.00亿	0.000%
2026-09-03	14.630	14.600	14.780	14.400	0.080	0.551%	1,468.36万	0.00亿	0.000%
2026-09-02	14.680	14.520	14.780	14.480	-0.290	-1.958%	1,623.64万	0.00亿	0.000%
2026-09-01	15.150	14.810	15.160	14.770	-0.350	-2.309%	2,065.31万	0.00亿	0.000%
2026-08-31	14.680	15.160	15.170	14.550	0.230	1.541%	2,303.42万	0.00亿	0.000%
2026-08-28	15.280	14.930	15.460	14.860	-0.730	-4.662%	3,474.82万	0.00亿	0.000%
2026-08-27	15.190	15.660	15.740	15.120	0.560	3.709%	2,262.05万	0.00亿	0.000%
2026-08-26	15.220	15.100	15.370	14.990	-0.160	-1.048%	1,603.50万	0.00亿	0.000%
2026-08-25	15.030	15.260	15.330	14.660	-0.020	-0.131%	1,943.23万	0.00亿	0.000%
2026-08-24	15.700	15.280	15.850	14.970	-0.570	-3.596%	2,594.49万	0.00亿	0.000%
2026-08-21	15.880	15.850	16.180	15.650	-0.140	-0.876%	2,311.96万	0.00亿	0.000%
2026-08-20	16.180	15.990	16.340	15.820	0.080	0.503%	2,409.56万	0.00亿	0.000%
2026-08-19	16.620	15.910	17.090	15.870	-1.200	-7.013%	4,264.76万	0.00亿	0.000%
2026-08-18	17.030	17.110	17.250	16.520	-0.040	-0.233%	4,821.84万	0.00亿	0.000%
2026-08-17	16.200	17.150	17.330	16.020	0.970	5.995%	4,603.05万	0.00亿	0.000%
2026-08-14	15.950	16.180	16.260	15.850	0.350	2.211%	2,693.31万	0.00亿	0.000%
2026-08-13	16.250	15.830	16.430	15.800	-0.320	-1.981%	3,698.34万	0.00亿	0.000%
2026-08-12	16.280	16.150	16.340	15.960	-0.090	-0.554%	3,098.20万	0.00亿	0.000%
2026-08-11	16.000	16.240	16.520	15.900	0.050	0.309%	3,295.84万	0.00亿	0.000%
2026-08-10	16.300	16.190	16.390	15.770	-0.200	-1.220%	3,656.36万	0.00亿	0.000%
2026-08-07	15.720	16.390	16.420	15.560	0.540	3.407%	4,983.40万	0.00亿	0.000%
2026-08-06	15.490	15.850	16.080	15.400	0.200	1.278%	5,516.48万	0.00亿	0.000%
2026-08-05	14.890	15.650	15.840	14.850	0.690	4.612%	4,559.94万	0.00亿	0.000%
2026-08-04	14.560	14.960	15.190	14.410	0.580	4.033%	3,479.20万	0.00亿	0.000%
2026-08-03	14.750	14.380	14.880	14.300	-0.540	-3.619%	3,663.54万	0.00亿	0.000%
2026-07-31	15.890	14.920	16.030	14.860	0.280	1.913%	5,234.07万	0.00亿	0.000%
2026-07-30	15.720	14.640	15.790	14.470	-1.240	-7.809%	4,954.02万	0.00亿	0.000%
2026-07-29	15.410	15.880	16.000	14.860	0.440	2.850%	5,306.75万	0.00亿	0.000%
2026-07-28	16.310	15.440	16.450	15.280	-1.110	-6.707%	4,875.01万	0.00亿	0.000%
2026-07-27	16.650	16.550	16.980	15.580	0.150	0.915%	4,455.75万	0.00亿	0.000%
2026-07-24	16.410	16.400	16.820	16.210	-0.250	-1.502%	4,380.86万	0.00亿	0.000%
2026-07-23	17.720	16.650	17.740	16.450	-0.900	-5.128%	5,374.74万	0.00亿	0.000%
2026-07-22	16.900	17.550	18.500	16.900	0.650	3.846%	11,151.26万	0.00亿	0.000%
2026-07-21	14.090	16.900	16.900	14.040	2.820	20.028%	7,629.85万	0.00亿	0.000%
2026-07-20	15.540	14.080	15.740	13.430	-1.240	-8.094%	7,383.92万	0.00亿	0.000%
2026-07-17	16.770	15.320	16.790	15.020	-1.470	-8.755%	5,515.14万	0.00亿	0.000%
2026-07-16	17.690	16.790	18.230	16.620	-1.200	-6.670%	5,597.14万	0.00亿	0.000%
2026-07-15	19.150	17.990	19.500	17.730	-1.160	-6.057%	4,983.44万	0.00亿	0.000%
2026-07-14	19.880	19.150	20.230	18.300	-0.830	-4.154%	5,720.87万	0.00亿	0.000%
2026-07-13	21.330	19.980	21.980	19.770	-1.770	-8.138%	7,179.74万	0.00亿	0.000%
2026-07-10	23.620	21.750	24.320	21.620	-2.390	-9.901%	8,068.57万	0.00亿	0.000%
2026-07-09	22.210	24.140	24.170	22.030	1.600	7.098%	9,185.50万	0.00亿	0.000%
2026-07-08	22.430	22.540	23.400	21.910	0.380	1.715%	7,158.36万	0.00亿	0.000%
2026-07-07	21.410	22.160	23.880	20.340	0.660	3.070%	7,413.25万	0.00亿	0.000%
2026-07-06	23.580	21.500	23.700	21.110	-1.670	-7.208%	7,371.72万	0.00亿	0.000%
2026-07-03	24.520	23.170	24.680	22.950	-1.290	-5.274%	8,533.58万	0.00亿	0.000%
2026-07-02	24.000	24.460	25.890	23.580	-0.790	-3.129%	12,588.20万	0.00亿	0.000%
2026-07-01	22.500	25.250	25.250	22.490	4.210	20.010%	17,580.41万	0.00亿	0.000%
2026-06-30	18.060	21.040	21.040	17.890	3.510	20.023%	8,682.76万	0.00亿	0.000%
2026-06-29	15.850	17.530	17.860	15.510	2.030	13.097%	10,105.28万	0.00亿	0.000%
2026-06-26	15.420	15.500	15.970	14.800	-0.150	-0.958%	5,126.37万	0.00亿	0.000%
2026-06-25	15.730	15.650	15.800	15.240	-0.050	-0.318%	5,178.66万	0.00亿	0.000%
2026-06-24	15.110	15.700	16.350	15.110	1.300	9.028%	7,875.85万	0.00亿	0.000%
2026-06-23	13.970	14.400	14.930	13.770	0.290	2.055%	4,080.86万	0.00亿	0.000%
2026-06-22	14.390	14.110	14.500	13.720	-0.260	-1.809%	3,396.78万	0.00亿	0.000%
2026-06-18	14.420	14.370	14.610	14.280	-0.150	-1.033%	2,797.00万	0.00亿	0.000%
2026-06-17	13.980	14.520	14.660	13.860	0.450	3.198%	3,121.46万	0.00亿	0.000%
2026-06-16	13.930	14.070	14.130	13.770	0.110	0.788%	2,549.59万	0.00亿	0.000%
2026-06-15	13.270	13.960	13.980	13.230	0.670	5.041%	3,483.11万	0.00亿	0.000%
2026-06-12	13.460	13.290	13.930	13.080	0.020	0.151%	4,353.19万	0.00亿	0.000%
2026-06-11	13.240	13.270	13.500	12.950	-0.050	-0.375%	2,626.01万	0.00亿	0.000%
2026-06-10	13.400	13.320	13.850	13.080	-0.260	-1.915%	2,621.98万	0.00亿	0.000%
2026-06-09	13.280	13.580	13.600	12.990	0.500	3.823%	2,788.15万	0.00亿	0.000%
2026-06-08	13.370	13.080	13.650	12.920	-0.720	-5.217%	2,971.25万	0.00亿	0.000%
2026-06-05	13.730	13.800	14.200	13.230	-0.080	-0.576%	2,892.80万	0.00亿	0.000%
2026-06-04	13.510	13.880	14.540	13.360	0.210	1.536%	3,141.73万	0.00亿	0.000%
2026-06-03	13.620	13.670	14.160	13.530	0.060	0.441%	3,030.97万	0.00亿	0.000%
2026-06-02	13.880	13.610	14.070	13.600	-0.270	-1.945%	2,967.04万	0.00亿	0.000%
2026-06-01	14.330	13.880	14.680	13.850	-0.610	-4.210%	3,923.17万	0.00亿	0.000%
2026-05-29	15.600	14.490	15.960	14.360	-0.940	-6.092%	6,378.10万	0.00亿	0.000%
2026-05-28	15.100	15.430	15.490	14.750	0.210	1.380%	4,003.43万	0.00亿	0.000%
2026-05-27	15.090	15.220	15.790	15.050	0.010	0.066%	4,196.04万	0.00亿	0.000%
2026-05-26	15.560	15.210	15.780	14.850	-0.170	-1.105%	3,658.80万	0.00亿	0.000%
2026-05-25	14.900	15.380	15.450	14.650	0.410	2.739%	3,629.07万	0.00亿	0.000%
2026-05-22	14.690	14.970	15.060	14.450	0.400	2.745%	3,359.29万	0.00亿	0.000%
2026-05-21	15.570	14.570	15.680	14.500	-0.820	-5.328%	4,471.14万	0.00亿	0.000%
2026-05-20	15.000	15.390	15.550	14.910	0.430	2.874%	4,305.06万	0.00亿	0.000%
2026-05-19	14.400	14.960	14.990	14.280	0.450	3.101%	2,880.12万	0.00亿	0.000%
2026-05-18	14.500	14.510	14.750	14.210	-0.040	-0.275%	2,627.01万	0.00亿	0.000%
2026-05-15	14.510	14.550	15.000	14.230	0.050	0.345%	3,847.97万	0.00亿	0.000%
2026-05-14	14.650	14.500	14.700	14.300	-0.120	-0.821%	2,919.90万	0.00亿	0.000%
2026-05-13	14.430	14.620	14.680	14.270	0.060	0.412%	2,864.17万	0.00亿	0.000%
2026-05-12	14.680	14.560	14.780	14.380	-0.120	-0.817%	2,263.95万	0.00亿	0.000%
2026-05-11	14.550	14.680	14.850	14.470	0.180	1.241%	2,880.53万	0.00亿	0.000%
2026-05-08	14.000	14.500	14.670	13.930	0.400	2.837%	3,369.58万	0.00亿	0.000%
2026-05-07	14.120	14.100	14.210	13.920	0.090	0.642%	2,063.27万	0.00亿	0.000%
2026-05-06	13.990	14.010	14.540	13.980	0.220	1.595%	3,432.70万	0.00亿	0.000%
2026-04-30	13.550	13.790	13.890	13.510	0.510	3.840%	2,933.45万	0.00亿	0.000%
2026-04-29	12.990	13.280	13.330	12.920	0.230	1.762%	1,348.12万	0.00亿	0.000%
2026-04-28	13.430	13.050	13.600	12.980	-0.480	-3.548%	2,211.63万	0.00亿	0.000%
2026-04-27	13.330	13.530	13.590	13.080	0.220	1.653%	1,647.64万	0.00亿	0.000%
2026-04-24	13.260	13.310	13.430	13.200	0.050	0.377%	1,156.15万	0.00亿	0.000%
2026-04-23	13.430	13.260	13.650	13.230	-0.200	-1.486%	1,402.67万	0.00亿	0.000%
2026-04-22	13.210	13.460	13.520	13.210	0.190	1.432%	1,273.51万	0.00亿	0.000%
2026-04-21	13.420	13.270	13.530	13.220	-0.240	-1.776%	1,289.48万	0.00亿	0.000%
2026-04-20	13.400	13.510	13.630	13.380	0.060	0.446%	1,309.14万	0.00亿	0.000%
2026-04-17	13.310	13.450	13.490	13.210	0.160	1.204%	1,256.11万	0.00亿	0.000%
2026-04-16	13.180	13.290	13.330	13.120	0.120	0.911%	1,051.50万	0.00亿	0.000%
2026-04-15	13.290	13.170	13.370	13.150	-0.050	-0.378%	1,178.91万	0.00亿	0.000%
2026-04-14	13.240	13.220	13.290	13.120	0.110	0.839%	1,118.73万	0.00亿	0.000%
2026-04-13	13.120	13.110	13.240	13.020	-0.040	-0.304%	919.08万	0.00亿	0.000%
2026-04-10	13.200	13.150	13.390	13.130	0.090	0.689%	1,076.27万	0.00亿	0.000%
2026-04-09	13.300	13.060	13.350	13.050	-0.380	-2.827%	1,388.74万	0.00亿	0.000%
2026-04-08	13.200	13.440	13.470	13.200	0.490	3.784%	1,437.62万	0.00亿	0.000%
2026-04-07	12.820	12.950	13.080	12.780	0.000	0.000%	1,034.67万	0.00亿	0.000%
2026-04-03	12.900	12.780	12.980	12.740	0.000	0.000%	738.20万	0.00亿	0.000%
2026-04-02	13.130	12.870	13.130	12.730	0.000	0.000%	1,084.15万	0.00亿	0.000%
2026-04-01	13.210	13.130	13.270	13.010	0.000	0.000%	942.63万	0.00亿	0.000%