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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 47.31 | 48.02 | 47.31 | 47.90 | +1.66% | 0.70 | 1.37% |
| 2025-05-23 | 48.04 | 48.40 | 47.00 | 47.12 | -1.73% | 0.85 | 1.65% |
| 2025-05-22 | 48.63 | 49.23 | 47.91 | 47.95 | -1.53% | 0.76 | 1.45% |
| 2025-05-21 | 48.93 | 49.32 | 48.34 | 48.70 | -0.71% | 0.79 | 1.50% |
| 2025-05-20 | 48.81 | 49.41 | 48.54 | 49.04 | +0.47% | 0.75 | 1.42% |
| 2025-05-19 | 48.74 | 49.34 | 48.20 | 48.82 | +0.68% | 0.67 | 1.27% |
| 2025-05-16 | 48.50 | 49.05 | 48.25 | 48.49 | -0.43% | 0.70 | 1.33% |
| 2025-05-15 | 50.08 | 50.09 | 48.55 | 48.70 | -3.11% | 1.10 | 2.08% |
| 2025-05-14 | 50.11 | 50.68 | 49.53 | 50.26 | +0.44% | 0.98 | 1.81% |
| 2025-05-13 | 51.23 | 51.23 | 50.01 | 50.04 | -1.10% | 0.97 | 1.78% |
| 2025-05-12 | 50.30 | 50.94 | 50.07 | 50.60 | +1.11% | 1.01 | 1.85% |
| 2025-05-09 | 50.92 | 50.96 | 49.85 | 50.04 | -2.04% | 1.11 | 2.04% |
| 2025-05-08 | 50.16 | 51.23 | 49.86 | 51.08 | +1.44% | 1.31 | 2.38% |
| 2025-05-07 | 51.03 | 51.49 | 49.93 | 50.36 | -0.02% | 1.34 | 2.46% |
| 2025-05-06 | 49.30 | 50.44 | 49.30 | 50.37 | +2.64% | 1.27 | 2.34% |