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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 72.24 | 72.94 | 71.50 | 71.58 | -1.46% | 4.37 | 1.49% |
| 2026-02-12 | 72.00 | 72.95 | 71.75 | 72.64 | +1.47% | 5.71 | 1.94% |
| 2026-02-11 | 71.30 | 71.98 | 71.20 | 71.59 | +0.10% | 3.07 | 1.06% |
| 2026-02-10 | 72.00 | 72.49 | 71.30 | 71.52 | -0.45% | 4.07 | 1.39% |
| 2026-02-09 | 71.37 | 72.18 | 71.13 | 71.84 | +2.18% | 4.84 | 1.66% |
| 2026-02-06 | 70.29 | 71.30 | 69.58 | 70.31 | -0.85% | 4.52 | 1.58% |
| 2026-02-05 | 71.40 | 71.78 | 70.70 | 70.91 | -1.47% | 4.54 | 1.57% |
| 2026-02-04 | 71.50 | 72.28 | 70.64 | 71.97 | -0.01% | 6.04 | 2.08% |
| 2026-02-03 | 71.77 | 72.28 | 70.80 | 71.98 | +1.52% | 6.33 | 2.17% |
| 2026-02-02 | 73.89 | 74.19 | 70.80 | 70.90 | -4.55% | 10.56 | 3.59% |
| 2026-01-30 | 76.06 | 76.66 | 73.33 | 74.28 | -2.88% | 10.87 | 3.58% |
| 2026-01-29 | 78.50 | 78.83 | 75.90 | 76.48 | -2.82% | 10.93 | 3.48% |
| 2026-01-28 | 77.06 | 79.50 | 77.03 | 78.70 | +2.34% | 15.46 | 4.84% |
| 2026-01-27 | 75.59 | 77.57 | 73.82 | 76.90 | +1.17% | 10.42 | 3.39% |
| 2026-01-26 | 78.10 | 79.30 | 75.10 | 76.01 | -3.12% | 11.47 | 3.68% |
| 2026-01-23 | 77.81 | 78.99 | 77.26 | 78.46 | +0.10% | 11.72 | 3.69% |
| 2026-01-22 | 79.70 | 82.49 | 78.12 | 78.38 | +0.45% | 18.83 | 5.80% |
| 2026-01-21 | 73.88 | 78.91 | 73.80 | 78.03 | +4.79% | 20.54 | 6.50% |
| 2026-01-20 | 75.80 | 77.70 | 73.53 | 74.46 | -1.91% | 10.56 | 3.46% |
| 2026-01-19 | 75.70 | 77.07 | 75.60 | 75.91 | -0.47% | 8.30 | 2.68% |