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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 63.00 | 63.30 | 59.59 | 59.78 | -7.22% | 6.61 | 2.66% |
| 2026-03-20 | 65.00 | 65.52 | 64.37 | 64.43 | -0.29% | 4.30 | 1.63% |
| 2026-03-19 | 64.60 | 65.37 | 64.30 | 64.62 | -1.45% | 3.43 | 1.30% |
| 2026-03-18 | 64.55 | 66.00 | 64.02 | 65.57 | +2.02% | 4.85 | 1.82% |
| 2026-03-17 | 65.90 | 65.93 | 64.23 | 64.27 | -2.25% | 3.54 | 1.34% |
| 2026-03-16 | 64.71 | 65.93 | 63.63 | 65.75 | +1.72% | 4.91 | 1.86% |
| 2026-03-13 | 65.30 | 65.58 | 64.52 | 64.64 | -1.46% | 3.46 | 1.31% |
| 2026-03-12 | 66.33 | 66.80 | 65.17 | 65.60 | -1.16% | 3.74 | 1.40% |
| 2026-03-11 | 67.49 | 67.76 | 66.27 | 66.37 | -1.66% | 4.95 | 1.82% |
| 2026-03-10 | 66.80 | 67.62 | 66.42 | 67.49 | +2.24% | 5.38 | 1.97% |
| 2026-03-09 | 66.49 | 66.60 | 64.56 | 66.01 | -2.24% | 6.35 | 2.38% |
| 2026-03-06 | 67.00 | 67.75 | 66.78 | 67.52 | +0.36% | 4.03 | 1.47% |
| 2026-03-05 | 69.17 | 69.30 | 66.66 | 67.28 | -1.10% | 7.27 | 2.64% |
| 2026-03-04 | 70.75 | 70.79 | 64.15 | 68.03 | -6.40% | 10.91 | 3.92% |
| 2026-03-03 | 74.50 | 75.00 | 72.63 | 72.68 | +0.26% | 14.49 | 4.83% |
| 2026-03-02 | 73.75 | 75.34 | 72.30 | 72.49 | +0.62% | 11.69 | 3.92% |
| 2026-02-27 | 71.66 | 72.47 | 71.30 | 72.04 | -0.11% | 4.77 | 1.64% |
| 2026-02-26 | 72.20 | 72.62 | 71.04 | 72.12 | +0.22% | 6.04 | 2.07% |
| 2026-02-25 | 72.00 | 72.40 | 71.78 | 71.96 | +0.08% | 4.03 | 1.38% |
| 2026-02-24 | 72.39 | 72.53 | 71.30 | 71.90 | +0.45% | 3.96 | 1.35% |