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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 86.40 | 89.60 | 85.63 | 86.80 | -0.40% | 5.60 | 3.68% |
| 2026-04-20 | 86.99 | 91.40 | 85.55 | 87.15 | +0.95% | 9.64 | 6.24% |
| 2026-04-17 | 80.43 | 88.39 | 79.79 | 86.33 | +7.38% | 10.49 | 7.07% |
| 2026-04-16 | 80.50 | 82.45 | 79.55 | 80.40 | +0.51% | 4.91 | 3.47% |
| 2026-04-15 | 83.90 | 84.49 | 79.80 | 79.99 | -5.45% | 7.99 | 5.59% |
| 2026-04-14 | 78.31 | 87.68 | 77.04 | 84.60 | +7.36% | 13.81 | 9.55% |
| 2026-04-13 | 72.44 | 79.75 | 72.44 | 78.80 | +8.82% | 9.29 | 6.93% |
| 2026-04-10 | 70.72 | 74.15 | 70.60 | 72.41 | +3.52% | 4.99 | 3.96% |
| 2026-04-09 | 69.90 | 70.75 | 69.59 | 69.95 | -1.80% | 3.06 | 2.50% |
| 2026-04-08 | 69.30 | 71.28 | 68.41 | 71.23 | +6.70% | 4.55 | 3.72% |
| 2026-04-07 | 68.20 | 69.50 | 66.57 | 66.76 | -0.86% | 3.39 | 2.86% |
| 2026-04-03 | 66.58 | 67.66 | 65.00 | 67.34 | +3.68% | 3.45 | 2.97% |
| 2026-04-02 | 67.20 | 67.31 | 64.40 | 64.95 | -3.85% | 2.38 | 2.08% |
| 2026-04-01 | 67.50 | 68.41 | 66.90 | 67.55 | +3.02% | 2.69 | 2.28% |
| 2026-03-31 | 68.02 | 68.50 | 65.00 | 65.57 | -3.43% | 3.07 | 2.63% |
| 2026-03-30 | 67.95 | 68.55 | 66.02 | 67.90 | -2.93% | 4.08 | 3.46% |
| 2026-03-27 | 67.60 | 70.29 | 67.60 | 69.95 | +1.16% | 3.28 | 2.72% |
| 2026-03-26 | 68.33 | 70.38 | 66.98 | 69.15 | +0.90% | 4.04 | 3.36% |
| 2026-03-25 | 67.28 | 69.38 | 67.28 | 68.53 | +2.25% | 2.99 | 2.50% |
| 2026-03-24 | 66.86 | 67.29 | 64.78 | 67.02 | +3.19% | 3.49 | 3.04% |