广立微 sz.301095
102.98
+0.80%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 104.00 | 105.20 | 100.00 | 102.98 | +0.80% | 11.83 | 6.68% |
| 2026-05-21 | 115.99 | 117.44 | 102.00 | 102.16 | -11.46% | 17.12 | 9.17% |
| 2026-05-20 | 109.44 | 116.58 | 108.91 | 115.38 | +6.73% | 13.25 | 6.79% |
| 2026-05-19 | 108.30 | 109.00 | 104.76 | 108.10 | -1.59% | 12.94 | 7.01% |
| 2026-05-18 | 111.50 | 116.00 | 109.35 | 109.85 | -3.72% | 13.85 | 7.12% |
| 2026-05-15 | 109.67 | 117.88 | 105.00 | 114.09 | +6.68% | 19.19 | 9.90% |
| 2026-05-14 | 109.00 | 113.58 | 105.97 | 106.95 | +1.01% | 12.53 | 6.65% |
| 2026-05-13 | 105.93 | 107.07 | 103.00 | 105.88 | -1.51% | 12.42 | 6.83% |
| 2026-05-12 | 97.10 | 111.56 | 96.01 | 107.50 | +10.72% | 18.04 | 9.83% |
| 2026-05-11 | 95.02 | 98.33 | 92.40 | 97.09 | +2.57% | 10.97 | 6.59% |
| 2026-05-08 | 91.00 | 96.32 | 90.33 | 94.66 | +2.27% | 10.28 | 6.30% |
| 2026-05-07 | 85.52 | 93.24 | 85.23 | 92.56 | +8.63% | 11.35 | 7.29% |
| 2026-05-06 | 84.64 | 87.80 | 84.00 | 85.21 | +1.80% | 7.16 | 4.80% |
| 2026-04-30 | 82.50 | 84.84 | 81.85 | 83.70 | +1.91% | 5.39 | 3.74% |
| 2026-04-29 | 82.08 | 83.29 | 79.89 | 82.13 | -0.30% | 4.41 | 3.12% |
| 2026-04-28 | 84.17 | 85.90 | 81.71 | 82.38 | -3.49% | 5.52 | 3.83% |
| 2026-04-27 | 85.59 | 86.40 | 83.50 | 85.36 | +2.83% | 6.96 | 4.75% |
| 2026-04-24 | 83.99 | 85.90 | 82.66 | 83.01 | -1.30% | 6.16 | 4.23% |
| 2026-04-23 | 87.00 | 87.70 | 83.31 | 84.10 | -6.09% | 8.61 | 5.85% |
| 2026-04-22 | 86.50 | 90.35 | 85.54 | 89.55 | +3.17% | 6.01 | 3.88% |