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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 52.99 | 53.81 | 52.69 | 53.60 | +1.04% | 2.63 | 4.58% |
| 2025-06-23 | 50.51 | 53.58 | 49.55 | 53.05 | +4.31% | 3.61 | 6.36% |
| 2025-06-20 | 51.14 | 51.88 | 50.72 | 50.86 | +0.28% | 1.56 | 2.83% |
| 2025-06-19 | 51.44 | 51.95 | 50.55 | 50.72 | -1.71% | 1.58 | 2.86% |
| 2025-06-18 | 51.50 | 51.71 | 50.90 | 51.60 | -0.35% | 1.27 | 2.30% |
| 2025-06-17 | 51.35 | 51.89 | 51.00 | 51.78 | +0.84% | 1.45 | 2.62% |
| 2025-06-16 | 50.79 | 51.60 | 50.51 | 51.35 | +0.82% | 1.24 | 2.25% |
| 2025-06-13 | 52.02 | 52.88 | 50.80 | 50.93 | -3.01% | 2.23 | 4.02% |
| 2025-06-12 | 52.30 | 52.89 | 52.00 | 52.51 | -0.25% | 1.52 | 2.69% |
| 2025-06-11 | 52.55 | 53.26 | 52.52 | 52.64 | -0.34% | 1.71 | 3.01% |
| 2025-06-10 | 53.35 | 54.17 | 52.28 | 52.82 | -2.02% | 2.89 | 5.07% |
| 2025-06-09 | 53.64 | 54.10 | 53.38 | 53.91 | +0.50% | 2.31 | 3.98% |
| 2025-06-06 | 54.70 | 55.00 | 53.50 | 53.64 | -2.77% | 3.17 | 5.46% |
| 2025-06-05 | 55.36 | 55.83 | 54.04 | 55.17 | -1.22% | 4.51 | 7.64% |
| 2025-06-04 | 57.01 | 57.68 | 55.37 | 55.85 | -4.19% | 5.98 | 9.89% |
| 2025-06-03 | 54.90 | 58.76 | 54.39 | 58.29 | +6.17% | 10.11 | 16.53% |
| 2025-05-30 | 56.55 | 56.55 | 53.82 | 54.90 | -3.24% | 8.46 | 14.31% |
| 2025-05-29 | 52.33 | 56.74 | 52.33 | 56.74 | +20.01% | 10.03 | 17.00% |
| 2025-05-28 | 47.66 | 47.84 | 47.08 | 47.28 | -0.59% | 0.54 | 1.05% |
| 2025-05-27 | 47.90 | 47.99 | 47.23 | 47.56 | -0.71% | 0.54 | 1.06% |