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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 68.74 | 71.30 | 68.66 | 70.53 | +2.38% | 7.18 | 2.51% |
| 2025-06-23 | 67.51 | 69.19 | 67.20 | 68.89 | +1.56% | 4.64 | 1.66% |
| 2025-06-20 | 69.11 | 69.73 | 67.73 | 67.83 | -1.87% | 4.75 | 1.71% |
| 2025-06-19 | 70.02 | 70.50 | 68.54 | 69.12 | -2.12% | 7.06 | 2.50% |
| 2025-06-18 | 70.80 | 71.28 | 70.22 | 70.62 | -0.65% | 5.81 | 2.02% |
| 2025-06-17 | 72.95 | 73.29 | 70.50 | 71.08 | -2.19% | 10.13 | 3.49% |
| 2025-06-16 | 72.44 | 73.32 | 71.58 | 72.67 | -0.51% | 8.85 | 3.01% |
| 2025-06-13 | 70.70 | 74.09 | 70.70 | 73.04 | +2.66% | 22.70 | 7.62% |
| 2025-06-12 | 70.49 | 72.13 | 70.20 | 71.15 | +0.07% | 8.55 | 2.95% |
| 2025-06-11 | 71.03 | 72.31 | 70.01 | 71.10 | +0.08% | 8.44 | 2.92% |
| 2025-06-10 | 70.98 | 72.72 | 69.00 | 71.04 | -0.04% | 14.38 | 5.00% |
| 2025-06-09 | 71.82 | 71.99 | 70.61 | 71.07 | -1.28% | 10.47 | 3.62% |
| 2025-06-06 | 68.80 | 72.46 | 68.18 | 71.99 | +4.50% | 12.00 | 4.22% |
| 2025-06-05 | 67.75 | 69.33 | 67.19 | 68.89 | +1.77% | 7.99 | 2.88% |
| 2025-06-04 | 66.69 | 68.00 | 66.60 | 67.69 | +2.00% | 5.47 | 1.99% |
| 2025-06-03 | 66.00 | 67.00 | 65.88 | 66.36 | +0.55% | 4.00 | 1.48% |
| 2025-05-30 | 67.00 | 67.10 | 65.80 | 66.00 | -2.08% | 4.52 | 1.68% |
| 2025-05-29 | 65.40 | 68.24 | 65.18 | 67.40 | +3.50% | 6.67 | 2.47% |
| 2025-05-28 | 66.39 | 66.80 | 65.03 | 65.12 | -1.82% | 4.41 | 1.65% |
| 2025-05-27 | 66.92 | 67.26 | 66.01 | 66.33 | -1.82% | 3.96 | 1.47% |