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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 72.10 | 73.38 | 71.08 | 72.88 | +0.89% | 6.26 | 2.14% |
| 2025-11-18 | 72.10 | 72.86 | 71.60 | 72.24 | +0.03% | 4.07 | 1.39% |
| 2025-11-17 | 70.68 | 72.89 | 70.68 | 72.22 | +2.21% | 5.99 | 2.05% |
| 2025-11-14 | 70.22 | 72.25 | 70.20 | 70.66 | -0.13% | 4.85 | 1.67% |
| 2025-11-13 | 70.18 | 71.43 | 69.91 | 70.75 | +0.88% | 4.21 | 1.47% |
| 2025-11-12 | 71.70 | 71.70 | 69.62 | 70.13 | -2.33% | 5.69 | 1.98% |
| 2025-11-11 | 73.00 | 73.18 | 71.50 | 71.80 | -1.07% | 4.69 | 1.60% |
| 2025-11-10 | 72.43 | 73.20 | 72.19 | 72.58 | +0.35% | 4.43 | 1.50% |
| 2025-11-07 | 72.72 | 72.96 | 72.05 | 72.33 | -1.38% | 4.08 | 1.38% |
| 2025-11-06 | 73.78 | 74.41 | 73.18 | 73.34 | +0.74% | 5.05 | 1.69% |
| 2025-11-05 | 72.15 | 73.18 | 72.01 | 72.80 | -0.90% | 4.35 | 1.47% |
| 2025-11-04 | 74.45 | 74.90 | 73.07 | 73.46 | -1.99% | 4.74 | 1.58% |
| 2025-11-03 | 74.70 | 75.75 | 74.03 | 74.95 | -0.91% | 5.39 | 1.77% |
| 2025-10-31 | 75.02 | 76.29 | 74.40 | 75.64 | +0.44% | 6.90 | 2.25% |
| 2025-10-30 | 76.21 | 76.78 | 75.01 | 75.31 | -2.11% | 8.34 | 2.70% |
| 2025-10-29 | 77.00 | 78.50 | 76.42 | 76.93 | +2.10% | 11.13 | 3.54% |
| 2025-10-28 | 76.30 | 76.94 | 75.35 | 75.35 | -1.25% | 7.05 | 2.28% |
| 2025-10-27 | 76.06 | 77.35 | 75.75 | 76.30 | +0.85% | 8.82 | 2.84% |
| 2025-10-24 | 73.88 | 76.28 | 73.87 | 75.66 | +3.16% | 8.88 | 2.91% |
| 2025-10-23 | 73.87 | 73.87 | 72.48 | 73.34 | -0.89% | 5.27 | 1.78% |