景嘉微 sz.300474
63.31
+1.62%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 62.30 | 63.67 | 62.27 | 63.31 | +1.62% | 6.75 | 2.63% |
| 2026-05-21 | 66.12 | 67.15 | 62.25 | 62.30 | -4.43% | 11.24 | 4.23% |
| 2026-05-20 | 64.85 | 66.16 | 64.50 | 65.19 | +0.12% | 7.55 | 2.84% |
| 2026-05-19 | 64.26 | 65.23 | 62.71 | 65.11 | +0.32% | 7.61 | 2.94% |
| 2026-05-18 | 64.30 | 66.10 | 64.18 | 64.90 | +0.40% | 6.50 | 2.46% |
| 2026-05-15 | 65.45 | 66.99 | 64.20 | 64.64 | -1.45% | 8.68 | 3.26% |
| 2026-05-14 | 68.31 | 68.92 | 65.50 | 65.59 | -3.98% | 9.28 | 3.42% |
| 2026-05-13 | 67.10 | 68.40 | 65.80 | 68.31 | -0.38% | 12.06 | 4.42% |
| 2026-05-12 | 67.26 | 69.85 | 65.69 | 68.57 | +1.60% | 12.42 | 4.53% |
| 2026-05-11 | 67.35 | 68.27 | 67.08 | 67.49 | +1.55% | 10.73 | 3.90% |
| 2026-05-08 | 66.27 | 67.39 | 65.85 | 66.46 | -1.25% | 7.89 | 2.91% |
| 2026-05-07 | 67.16 | 68.15 | 66.32 | 67.30 | +0.21% | 11.01 | 4.04% |
| 2026-05-06 | 67.58 | 70.35 | 66.95 | 67.16 | +1.79% | 19.33 | 6.95% |
| 2026-04-30 | 61.90 | 66.78 | 61.73 | 65.98 | +6.90% | 13.34 | 5.10% |
| 2026-04-29 | 61.51 | 62.00 | 60.70 | 61.72 | -0.64% | 5.01 | 2.00% |
| 2026-04-28 | 63.16 | 64.28 | 61.50 | 62.12 | -2.45% | 6.60 | 2.58% |
| 2026-04-27 | 61.51 | 64.10 | 61.05 | 63.68 | +4.74% | 9.92 | 3.86% |
| 2026-04-24 | 60.50 | 61.68 | 58.88 | 60.80 | -2.12% | 7.04 | 2.87% |
| 2026-04-23 | 61.84 | 62.90 | 61.35 | 62.12 | +0.63% | 5.81 | 2.30% |
| 2026-04-22 | 60.91 | 61.82 | 60.81 | 61.73 | +0.59% | 3.80 | 1.52% |