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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 67.34 | 68.00 | 63.80 | 64.95 | -5.47% | 3.52 | 3.07% |
| 2026-03-20 | 70.85 | 71.59 | 68.71 | 68.71 | -1.84% | 2.63 | 2.14% |
| 2026-03-19 | 71.03 | 71.35 | 69.77 | 70.00 | -2.98% | 2.42 | 1.97% |
| 2026-03-18 | 72.02 | 72.42 | 71.15 | 72.15 | +1.33% | 2.29 | 1.83% |
| 2026-03-17 | 74.99 | 75.13 | 71.14 | 71.20 | -4.40% | 3.41 | 2.68% |
| 2026-03-16 | 72.31 | 74.59 | 71.00 | 74.48 | +1.94% | 3.68 | 2.90% |
| 2026-03-13 | 73.90 | 74.83 | 72.63 | 73.06 | -1.76% | 2.59 | 2.02% |
| 2026-03-12 | 76.01 | 76.97 | 73.53 | 74.37 | -2.57% | 3.12 | 2.39% |
| 2026-03-11 | 78.79 | 79.24 | 76.21 | 76.33 | -2.63% | 4.05 | 2.99% |
| 2026-03-10 | 76.99 | 79.13 | 76.60 | 78.39 | +4.23% | 5.12 | 3.75% |
| 2026-03-09 | 76.01 | 77.00 | 71.54 | 75.21 | -5.99% | 6.94 | 5.40% |
| 2026-03-06 | 80.15 | 81.56 | 79.80 | 80.00 | -0.74% | 3.44 | 2.44% |
| 2026-03-05 | 82.00 | 84.00 | 80.11 | 80.60 | +0.34% | 5.03 | 3.53% |
| 2026-03-04 | 81.19 | 84.99 | 80.20 | 80.33 | -2.94% | 6.41 | 4.47% |
| 2026-03-03 | 88.58 | 92.86 | 82.00 | 82.76 | -6.24% | 7.59 | 5.04% |
| 2026-03-02 | 86.00 | 90.81 | 85.60 | 88.27 | +0.48% | 7.96 | 5.15% |
| 2026-02-27 | 87.73 | 89.00 | 85.25 | 87.85 | -1.66% | 5.30 | 3.51% |
| 2026-02-26 | 88.29 | 90.37 | 86.02 | 89.33 | +1.65% | 5.69 | 3.68% |
| 2026-02-25 | 89.64 | 90.30 | 87.68 | 87.88 | -1.49% | 6.16 | 3.99% |
| 2026-02-24 | 90.23 | 91.00 | 85.00 | 89.21 | -0.01% | 8.43 | 5.49% |