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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 75.13 | 75.13 | 73.52 | 74.00 | -2.03% | 6.70 | 2.22% |
| 2025-10-21 | 74.52 | 75.97 | 73.89 | 75.53 | +0.72% | 8.11 | 2.66% |
| 2025-10-20 | 74.13 | 77.38 | 73.18 | 74.99 | +4.87% | 13.03 | 4.26% |
| 2025-10-17 | 74.00 | 74.45 | 71.50 | 71.51 | -3.95% | 8.69 | 2.95% |
| 2025-10-16 | 76.19 | 76.34 | 74.18 | 74.45 | -2.95% | 7.52 | 2.46% |
| 2025-10-15 | 75.99 | 76.83 | 75.09 | 76.71 | +0.91% | 6.85 | 2.22% |
| 2025-10-14 | 78.98 | 79.50 | 75.60 | 76.02 | -3.34% | 12.31 | 3.93% |
| 2025-10-13 | 74.48 | 79.09 | 74.08 | 78.65 | +1.04% | 10.99 | 3.49% |
| 2025-10-10 | 81.50 | 81.94 | 77.51 | 77.84 | -6.16% | 17.64 | 5.48% |
| 2025-10-09 | 83.55 | 84.40 | 82.38 | 82.95 | +0.24% | 19.27 | 5.69% |
| 2025-09-30 | 80.03 | 83.17 | 79.92 | 82.75 | +3.96% | 16.70 | 5.01% |
| 2025-09-29 | 80.58 | 80.99 | 78.66 | 79.60 | -0.82% | 10.20 | 3.16% |
| 2025-09-26 | 82.02 | 82.78 | 80.12 | 80.26 | -3.04% | 13.19 | 4.00% |
| 2025-09-25 | 82.60 | 83.34 | 81.42 | 82.78 | -0.01% | 15.84 | 4.72% |
| 2025-09-24 | 82.87 | 83.74 | 81.00 | 82.79 | 0.00% | 21.15 | 6.31% |
| 2025-09-23 | 81.00 | 83.00 | 80.00 | 82.79 | +2.46% | 23.41 | 7.07% |
| 2025-09-22 | 78.00 | 81.38 | 77.07 | 80.80 | +4.12% | 18.04 | 5.54% |
| 2025-09-19 | 77.71 | 78.99 | 77.17 | 77.60 | +0.08% | 10.16 | 3.21% |
| 2025-09-18 | 79.50 | 80.75 | 76.62 | 77.54 | -1.71% | 17.15 | 5.32% |
| 2025-09-17 | 79.14 | 79.75 | 78.00 | 78.89 | -1.07% | 10.96 | 3.42% |