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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 92.57 | 93.88 | 88.02 | 89.02 | -6.18% | 11.99 | 7.58% |
| 2025-08-18 | 85.49 | 97.20 | 84.50 | 94.88 | +13.86% | 16.15 | 10.24% |
| 2025-08-15 | 83.70 | 85.78 | 80.40 | 83.33 | -0.06% | 11.44 | 7.88% |
| 2025-08-14 | 84.01 | 89.50 | 82.10 | 83.38 | -3.72% | 13.69 | 9.21% |
| 2025-08-13 | 80.37 | 87.20 | 76.00 | 86.60 | +5.61% | 19.04 | 13.38% |
| 2025-08-12 | 76.38 | 84.30 | 75.79 | 82.00 | +5.93% | 11.71 | 8.37% |
| 2025-08-11 | 75.52 | 81.77 | 75.13 | 77.41 | +6.79% | 10.61 | 7.78% |
| 2025-08-08 | 75.36 | 75.56 | 71.85 | 72.49 | -5.03% | 8.08 | 6.33% |
| 2025-08-07 | 73.00 | 78.50 | 71.33 | 76.33 | +3.47% | 12.13 | 9.30% |
| 2025-08-06 | 71.00 | 76.66 | 68.84 | 73.77 | +8.36% | 12.97 | 10.27% |
| 2025-08-05 | 63.01 | 68.69 | 62.43 | 68.08 | +8.15% | 8.47 | 7.31% |
| 2025-08-04 | 62.30 | 63.42 | 61.88 | 62.95 | 0.00% | 3.56 | 5.29% |
| 2025-08-01 | 63.30 | 64.64 | 62.10 | 62.95 | -0.10% | 4.06 | 5.97% |
| 2025-07-31 | 62.74 | 65.97 | 62.50 | 63.01 | +0.80% | 6.82 | 9.85% |
| 2025-07-30 | 61.50 | 63.99 | 60.75 | 62.51 | +0.97% | 6.02 | 8.96% |
| 2025-07-29 | 57.18 | 62.99 | 57.18 | 61.91 | +7.78% | 7.23 | 11.11% |
| 2025-07-28 | 57.50 | 57.96 | 57.08 | 57.44 | -0.61% | 1.67 | 2.69% |
| 2025-07-25 | 57.16 | 57.90 | 56.82 | 57.79 | +1.10% | 2.27 | 3.68% |
| 2025-07-24 | 55.88 | 57.30 | 55.61 | 57.16 | +2.25% | 2.83 | 4.63% |
| 2025-07-23 | 55.90 | 56.49 | 55.57 | 55.90 | 0.00% | 1.81 | 3.00% |