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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 62.30 | 62.30 | 60.96 | 61.37 | -1.49% | 3.69 | 1.48% |
| 2026-04-20 | 61.50 | 62.98 | 61.33 | 62.30 | +1.07% | 4.72 | 1.86% |
| 2026-04-17 | 60.60 | 62.36 | 60.41 | 61.64 | +1.20% | 4.75 | 1.90% |
| 2026-04-16 | 60.71 | 61.26 | 60.57 | 60.91 | +0.12% | 4.38 | 1.77% |
| 2026-04-15 | 61.50 | 62.78 | 60.80 | 60.84 | +0.02% | 6.53 | 2.60% |
| 2026-04-14 | 60.84 | 60.89 | 60.19 | 60.83 | +0.98% | 4.32 | 1.76% |
| 2026-04-13 | 58.90 | 61.39 | 58.80 | 60.24 | +1.18% | 4.94 | 2.01% |
| 2026-04-10 | 58.98 | 60.49 | 58.77 | 59.54 | +1.66% | 4.33 | 1.78% |
| 2026-04-09 | 58.48 | 58.88 | 58.18 | 58.57 | -0.98% | 3.35 | 1.41% |
| 2026-04-08 | 57.30 | 59.18 | 57.10 | 59.15 | +5.34% | 5.58 | 2.36% |
| 2026-04-07 | 55.16 | 56.83 | 55.16 | 56.15 | +2.00% | 3.25 | 1.43% |
| 2026-04-03 | 56.23 | 56.52 | 54.99 | 55.05 | -1.75% | 3.13 | 1.39% |
| 2026-04-02 | 58.00 | 58.03 | 55.71 | 56.03 | -3.83% | 4.34 | 1.89% |
| 2026-04-01 | 58.70 | 58.89 | 57.88 | 58.26 | +1.13% | 2.93 | 1.23% |
| 2026-03-31 | 58.30 | 59.25 | 57.57 | 57.61 | -1.15% | 3.24 | 1.36% |
| 2026-03-30 | 58.60 | 59.23 | 57.20 | 58.28 | -1.89% | 3.76 | 1.59% |
| 2026-03-27 | 58.30 | 59.88 | 58.11 | 59.40 | +0.07% | 2.80 | 1.16% |
| 2026-03-26 | 60.75 | 61.19 | 59.20 | 59.36 | -2.51% | 3.61 | 1.48% |
| 2026-03-25 | 60.37 | 61.44 | 60.17 | 60.89 | +0.88% | 4.27 | 1.73% |
| 2026-03-24 | 60.77 | 61.22 | 58.34 | 60.36 | +0.97% | 5.66 | 2.34% |