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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 73.78 | 74.17 | 72.80 | 73.03 | -0.86% | 7.65 | 2.56% |
| 2025-07-21 | 74.10 | 74.33 | 73.37 | 73.66 | -0.86% | 6.50 | 2.17% |
| 2025-07-18 | 74.72 | 75.30 | 74.01 | 74.30 | -0.48% | 7.01 | 2.32% |
| 2025-07-17 | 73.51 | 74.88 | 72.80 | 74.66 | +0.43% | 12.29 | 4.10% |
| 2025-07-16 | 70.97 | 76.80 | 70.97 | 74.34 | +4.85% | 23.56 | 7.72% |
| 2025-07-15 | 71.05 | 71.68 | 70.37 | 70.90 | -0.85% | 5.81 | 2.01% |
| 2025-07-14 | 72.20 | 72.60 | 71.16 | 71.51 | -1.27% | 5.50 | 1.88% |
| 2025-07-11 | 71.71 | 72.99 | 71.26 | 72.43 | +0.71% | 7.24 | 2.46% |
| 2025-07-10 | 70.20 | 72.50 | 70.20 | 71.92 | +1.41% | 7.84 | 2.70% |
| 2025-07-09 | 71.38 | 71.45 | 70.58 | 70.92 | -0.76% | 4.96 | 1.72% |
| 2025-07-08 | 71.17 | 71.61 | 70.68 | 71.46 | +0.39% | 5.01 | 1.73% |
| 2025-07-07 | 70.75 | 71.50 | 70.00 | 71.18 | +0.34% | 4.69 | 1.63% |
| 2025-07-04 | 71.98 | 71.98 | 70.70 | 70.94 | -1.47% | 6.36 | 2.20% |
| 2025-07-03 | 72.22 | 72.46 | 71.29 | 72.00 | +0.22% | 5.43 | 1.86% |
| 2025-07-02 | 72.06 | 74.35 | 71.03 | 71.84 | -1.05% | 8.65 | 2.95% |
| 2025-07-01 | 72.84 | 73.77 | 72.25 | 72.60 | -0.55% | 8.38 | 2.83% |
| 2025-06-30 | 72.95 | 73.49 | 72.34 | 73.00 | +0.97% | 9.50 | 3.20% |
| 2025-06-27 | 73.99 | 74.09 | 72.03 | 72.30 | +0.64% | 13.45 | 4.53% |
| 2025-06-26 | 72.14 | 74.88 | 71.83 | 71.84 | -0.22% | 15.31 | 5.14% |
| 2025-06-25 | 71.04 | 72.08 | 70.32 | 72.00 | +2.08% | 9.35 | 3.23% |