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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 55.92 | 56.50 | 55.63 | 55.90 | -0.09% | 1.76 | 2.92% |
| 2025-07-21 | 56.00 | 56.39 | 55.43 | 55.95 | -0.18% | 1.89 | 3.14% |
| 2025-07-18 | 56.23 | 56.86 | 55.61 | 56.05 | -0.27% | 2.66 | 4.40% |
| 2025-07-17 | 55.28 | 56.30 | 54.40 | 56.20 | +2.18% | 3.22 | 5.37% |
| 2025-07-16 | 53.38 | 55.97 | 53.19 | 55.00 | +3.70% | 3.91 | 6.66% |
| 2025-07-15 | 53.25 | 53.60 | 52.35 | 53.04 | -0.38% | 1.50 | 2.63% |
| 2025-07-14 | 53.49 | 53.69 | 53.02 | 53.24 | -0.47% | 1.15 | 2.01% |
| 2025-07-11 | 52.51 | 53.88 | 52.22 | 53.49 | +2.00% | 2.34 | 4.08% |
| 2025-07-10 | 52.40 | 52.78 | 52.01 | 52.44 | -0.32% | 1.10 | 1.96% |
| 2025-07-09 | 52.95 | 53.60 | 52.57 | 52.61 | -0.85% | 1.44 | 2.54% |
| 2025-07-08 | 52.60 | 53.30 | 52.55 | 53.06 | +0.76% | 1.50 | 2.63% |
| 2025-07-07 | 52.38 | 52.89 | 52.32 | 52.66 | +0.06% | 1.09 | 1.92% |
| 2025-07-04 | 53.00 | 53.47 | 51.82 | 52.63 | -1.50% | 2.64 | 4.67% |
| 2025-07-03 | 54.40 | 54.65 | 53.00 | 53.43 | -2.09% | 2.90 | 5.03% |
| 2025-07-02 | 55.16 | 55.50 | 54.04 | 54.57 | -2.03% | 2.78 | 4.72% |
| 2025-07-01 | 56.25 | 57.05 | 55.51 | 55.70 | -0.96% | 4.20 | 6.95% |
| 2025-06-30 | 55.21 | 57.78 | 54.68 | 56.24 | +6.39% | 6.05 | 10.04% |
| 2025-06-27 | 54.05 | 54.13 | 52.82 | 52.86 | -0.79% | 2.00 | 3.49% |
| 2025-06-26 | 54.44 | 54.44 | 53.23 | 53.28 | -1.11% | 2.07 | 3.59% |
| 2025-06-25 | 53.53 | 54.06 | 53.01 | 53.88 | +0.52% | 2.61 | 4.52% |