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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 86.50 | 87.45 | 82.12 | 83.27 | -7.50% | 47.00 | 13.66% |
| 2025-08-18 | 88.00 | 90.50 | 86.66 | 90.02 | +2.56% | 28.93 | 7.98% |
| 2025-08-15 | 83.01 | 88.88 | 82.80 | 87.77 | +3.99% | 27.70 | 7.86% |
| 2025-08-14 | 84.82 | 88.76 | 84.40 | 84.40 | -0.40% | 27.22 | 7.73% |
| 2025-08-13 | 84.20 | 85.45 | 84.02 | 84.74 | -0.56% | 15.37 | 4.47% |
| 2025-08-12 | 83.66 | 86.12 | 80.33 | 85.22 | +1.57% | 24.53 | 7.21% |
| 2025-08-11 | 81.51 | 84.86 | 81.51 | 83.90 | +2.07% | 13.21 | 3.91% |
| 2025-08-08 | 83.51 | 83.89 | 81.28 | 82.20 | -2.28% | 16.56 | 4.96% |
| 2025-08-07 | 84.00 | 87.44 | 83.02 | 84.12 | +0.18% | 23.45 | 6.78% |
| 2025-08-06 | 83.10 | 84.76 | 82.55 | 83.97 | -0.92% | 18.00 | 5.30% |
| 2025-08-05 | 81.66 | 86.38 | 80.88 | 84.75 | +3.58% | 26.07 | 7.63% |
| 2025-08-04 | 79.25 | 82.35 | 79.13 | 81.82 | +2.65% | 16.62 | 5.04% |
| 2025-08-01 | 79.76 | 80.59 | 78.50 | 79.71 | +0.14% | 13.65 | 4.22% |
| 2025-07-31 | 77.35 | 82.17 | 77.25 | 79.60 | +3.03% | 21.49 | 6.63% |
| 2025-07-30 | 78.60 | 79.68 | 76.80 | 77.26 | -2.03% | 11.96 | 3.77% |
| 2025-07-29 | 79.22 | 79.65 | 78.30 | 78.86 | -1.39% | 12.14 | 3.79% |
| 2025-07-28 | 79.10 | 80.78 | 77.32 | 79.97 | +2.15% | 19.79 | 6.12% |
| 2025-07-25 | 74.20 | 79.01 | 73.70 | 78.29 | +5.83% | 22.56 | 7.28% |
| 2025-07-24 | 73.10 | 74.09 | 72.72 | 73.98 | +1.25% | 6.86 | 2.29% |
| 2025-07-23 | 73.10 | 73.87 | 72.62 | 73.07 | +0.05% | 6.28 | 2.11% |