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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 78.58 | 81.58 | 78.12 | 79.74 | +2.22% | 17.11 | 5.25% |
| 2025-09-15 | 79.88 | 80.12 | 77.92 | 78.01 | -0.43% | 9.97 | 3.13% |
| 2025-09-12 | 77.97 | 79.85 | 77.32 | 78.35 | +0.62% | 15.69 | 4.92% |
| 2025-09-11 | 74.95 | 78.40 | 74.50 | 77.87 | +3.52% | 14.62 | 4.66% |
| 2025-09-10 | 74.86 | 75.94 | 74.86 | 75.22 | +0.48% | 6.64 | 2.17% |
| 2025-09-09 | 76.81 | 76.81 | 74.56 | 74.86 | -2.41% | 8.08 | 2.64% |
| 2025-09-08 | 76.00 | 77.46 | 75.63 | 76.71 | +0.13% | 9.92 | 3.19% |
| 2025-09-05 | 74.55 | 77.01 | 73.45 | 76.61 | +3.11% | 13.46 | 4.39% |
| 2025-09-04 | 79.01 | 79.45 | 73.30 | 74.30 | -5.78% | 19.17 | 6.22% |
| 2025-09-03 | 81.72 | 82.38 | 78.28 | 78.86 | -3.30% | 15.97 | 4.89% |
| 2025-09-02 | 85.30 | 85.53 | 81.00 | 81.55 | -4.73% | 21.41 | 6.37% |
| 2025-09-01 | 86.80 | 86.97 | 84.20 | 85.60 | +0.71% | 17.38 | 5.00% |
| 2025-08-29 | 87.00 | 87.10 | 84.00 | 85.00 | -3.30% | 22.72 | 6.56% |
| 2025-08-28 | 85.18 | 87.92 | 84.40 | 87.90 | +3.07% | 28.06 | 8.00% |
| 2025-08-27 | 88.98 | 89.82 | 85.28 | 85.28 | -2.95% | 34.71 | 9.70% |
| 2025-08-26 | 88.79 | 89.98 | 87.45 | 87.87 | -3.29% | 26.95 | 7.49% |
| 2025-08-25 | 92.01 | 93.97 | 88.47 | 90.86 | +2.78% | 54.35 | 14.70% |
| 2025-08-22 | 81.33 | 89.98 | 81.33 | 88.40 | +10.01% | 55.18 | 15.78% |
| 2025-08-21 | 83.00 | 83.71 | 80.11 | 80.36 | -4.01% | 22.22 | 6.69% |
| 2025-08-20 | 82.00 | 83.76 | 80.01 | 83.72 | +0.54% | 27.61 | 8.32% |