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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 91.09 | 91.77 | 88.51 | 89.22 | -3.92% | 9.14 | 5.84% |
| 2026-02-12 | 83.39 | 93.38 | 83.00 | 92.86 | +9.79% | 14.41 | 9.26% |
| 2026-02-11 | 78.09 | 85.80 | 78.00 | 84.58 | +8.58% | 11.49 | 7.90% |
| 2026-02-10 | 76.46 | 79.49 | 76.08 | 77.90 | +0.84% | 4.31 | 3.17% |
| 2026-02-09 | 73.70 | 78.40 | 72.40 | 77.25 | +7.29% | 6.01 | 4.54% |
| 2026-02-06 | 72.42 | 73.35 | 71.20 | 72.00 | -1.32% | 3.05 | 2.42% |
| 2026-02-05 | 73.03 | 73.86 | 71.80 | 72.96 | -1.74% | 2.67 | 2.11% |
| 2026-02-04 | 75.00 | 75.36 | 73.18 | 74.25 | -1.75% | 3.58 | 2.77% |
| 2026-02-03 | 74.45 | 75.60 | 73.01 | 75.57 | +3.44% | 3.69 | 2.84% |
| 2026-02-02 | 77.73 | 78.77 | 72.88 | 73.06 | -7.40% | 5.38 | 4.10% |
| 2026-01-30 | 77.83 | 80.40 | 76.00 | 78.90 | +0.54% | 5.03 | 3.66% |
| 2026-01-29 | 81.90 | 82.68 | 78.00 | 78.48 | -4.04% | 5.41 | 3.86% |
| 2026-01-28 | 82.18 | 83.50 | 80.35 | 81.78 | -0.49% | 6.10 | 4.27% |
| 2026-01-27 | 77.92 | 82.56 | 76.14 | 82.18 | +5.36% | 8.18 | 5.84% |
| 2026-01-26 | 80.51 | 80.86 | 77.30 | 78.00 | -3.05% | 5.08 | 3.71% |
| 2026-01-23 | 80.98 | 82.08 | 79.10 | 80.45 | +0.40% | 5.23 | 3.74% |
| 2026-01-22 | 82.54 | 83.12 | 78.58 | 80.13 | -1.50% | 5.64 | 4.02% |
| 2026-01-21 | 78.91 | 82.83 | 78.77 | 81.35 | +1.67% | 5.94 | 4.17% |
| 2026-01-20 | 80.34 | 81.68 | 78.60 | 80.01 | -0.45% | 5.04 | 3.61% |
| 2026-01-19 | 83.23 | 84.06 | 80.22 | 80.37 | -3.16% | 6.56 | 4.61% |