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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 65.60 | 68.66 | 65.60 | 67.56 | +3.48% | 8.15 | 2.98% |
| 2025-05-23 | 66.33 | 67.02 | 65.21 | 65.29 | -2.04% | 5.31 | 1.98% |
| 2025-05-22 | 66.84 | 67.74 | 66.60 | 66.65 | -0.52% | 4.25 | 1.56% |
| 2025-05-21 | 67.55 | 67.81 | 66.94 | 67.00 | -0.99% | 4.55 | 1.66% |
| 2025-05-20 | 67.74 | 68.07 | 67.24 | 67.67 | -0.40% | 4.76 | 1.73% |
| 2025-05-19 | 67.72 | 68.12 | 66.78 | 67.94 | +0.73% | 5.19 | 1.89% |
| 2025-05-16 | 67.35 | 68.00 | 67.15 | 67.45 | -0.43% | 4.56 | 1.66% |
| 2025-05-15 | 70.14 | 70.14 | 67.74 | 67.74 | -3.42% | 8.04 | 2.89% |
| 2025-05-14 | 70.64 | 71.13 | 69.35 | 70.14 | -0.55% | 8.95 | 3.14% |
| 2025-05-13 | 72.95 | 72.95 | 70.17 | 70.53 | -2.67% | 12.41 | 4.28% |
| 2025-05-12 | 70.14 | 73.93 | 69.59 | 72.46 | +4.96% | 16.67 | 5.69% |
| 2025-05-09 | 70.93 | 71.85 | 68.82 | 69.04 | -2.08% | 10.10 | 3.55% |
| 2025-05-08 | 68.14 | 70.79 | 67.36 | 70.51 | +3.48% | 13.54 | 4.78% |
| 2025-05-07 | 70.85 | 71.20 | 67.45 | 68.14 | -3.43% | 16.79 | 5.99% |
| 2025-05-06 | 69.94 | 70.92 | 69.08 | 70.56 | +2.01% | 5.90 | 2.45% |