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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 75.86 | 77.48 | 74.58 | 76.27 | +1.69% | 12.01 | 3.89% |
| 2026-01-15 | 76.70 | 77.00 | 74.10 | 75.00 | -2.33% | 11.35 | 3.72% |
| 2026-01-14 | 76.39 | 79.15 | 75.98 | 76.79 | +0.83% | 16.70 | 5.28% |
| 2026-01-13 | 79.31 | 79.63 | 75.80 | 76.16 | -4.01% | 15.32 | 4.88% |
| 2026-01-12 | 75.60 | 79.66 | 75.60 | 79.34 | +5.02% | 20.41 | 6.43% |
| 2026-01-09 | 74.78 | 75.82 | 74.33 | 75.55 | +0.91% | 10.72 | 3.51% |
| 2026-01-08 | 73.53 | 75.59 | 73.47 | 74.87 | +1.82% | 11.11 | 3.65% |
| 2026-01-07 | 74.50 | 74.50 | 73.22 | 73.53 | -1.02% | 7.65 | 2.55% |
| 2026-01-06 | 73.99 | 74.64 | 73.30 | 74.29 | +0.39% | 8.06 | 2.68% |
| 2026-01-05 | 72.33 | 74.04 | 72.01 | 74.00 | +2.96% | 7.69 | 2.58% |
| 2025-12-31 | 72.95 | 73.33 | 71.80 | 71.87 | -1.14% | 5.86 | 2.00% |
| 2025-12-30 | 72.69 | 73.58 | 72.34 | 72.70 | -0.62% | 6.65 | 2.24% |
| 2025-12-29 | 74.11 | 74.77 | 72.94 | 73.15 | -1.52% | 7.63 | 2.54% |
| 2025-12-26 | 75.16 | 75.79 | 74.15 | 74.28 | -1.38% | 8.60 | 2.82% |
| 2025-12-25 | 74.70 | 75.58 | 74.31 | 75.32 | +0.72% | 6.49 | 2.13% |
| 2025-12-24 | 74.30 | 75.16 | 73.87 | 74.78 | +0.51% | 5.75 | 1.89% |
| 2025-12-23 | 75.19 | 75.97 | 74.28 | 74.40 | -1.51% | 7.11 | 2.33% |
| 2025-12-22 | 75.18 | 76.09 | 74.64 | 75.54 | +0.68% | 7.14 | 2.33% |
| 2025-12-19 | 76.10 | 77.36 | 74.50 | 75.03 | -0.99% | 9.51 | 3.10% |
| 2025-12-18 | 77.80 | 79.10 | 75.30 | 75.78 | -3.86% | 13.99 | 4.46% |