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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 76.25 | 80.25 | 76.25 | 78.82 | +3.38% | 17.19 | 5.39% |
| 2025-12-16 | 78.33 | 79.54 | 75.89 | 76.24 | -1.89% | 13.97 | 4.44% |
| 2025-12-15 | 79.00 | 79.00 | 76.57 | 77.71 | -0.37% | 10.93 | 3.47% |
| 2025-12-12 | 75.53 | 78.30 | 74.43 | 78.00 | +2.74% | 18.33 | 5.87% |
| 2025-12-11 | 73.51 | 78.11 | 73.30 | 75.92 | +3.00% | 22.51 | 7.28% |
| 2025-12-10 | 72.60 | 74.03 | 71.61 | 73.71 | +0.85% | 8.01 | 2.70% |
| 2025-12-09 | 72.72 | 74.00 | 72.41 | 73.09 | -0.42% | 6.12 | 2.06% |
| 2025-12-08 | 73.34 | 74.00 | 73.12 | 73.40 | +0.08% | 7.74 | 2.59% |
| 2025-12-05 | 75.00 | 75.00 | 72.33 | 73.34 | -2.59% | 10.05 | 3.38% |
| 2025-12-04 | 71.50 | 76.61 | 71.00 | 75.29 | +5.77% | 15.66 | 5.19% |
| 2025-12-03 | 72.21 | 72.37 | 70.70 | 71.18 | -1.52% | 4.77 | 1.64% |
| 2025-12-02 | 73.66 | 73.72 | 72.18 | 72.28 | -2.23% | 5.11 | 1.73% |
| 2025-12-01 | 72.59 | 74.14 | 72.25 | 73.93 | +1.83% | 6.58 | 2.21% |
| 2025-11-28 | 72.87 | 73.18 | 71.04 | 72.60 | -0.68% | 6.23 | 2.12% |
| 2025-11-27 | 73.31 | 74.25 | 72.87 | 73.10 | -0.72% | 7.60 | 2.54% |
| 2025-11-26 | 72.88 | 74.28 | 72.19 | 73.63 | +1.00% | 8.71 | 2.93% |
| 2025-11-25 | 71.51 | 74.38 | 71.20 | 72.90 | +2.17% | 9.01 | 3.03% |
| 2025-11-24 | 70.00 | 72.22 | 69.20 | 71.35 | +2.28% | 5.14 | 1.79% |
| 2025-11-21 | 72.50 | 72.70 | 69.70 | 69.76 | -4.35% | 6.57 | 2.28% |
| 2025-11-20 | 73.25 | 73.45 | 71.93 | 72.93 | +0.07% | 5.44 | 1.84% |