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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 78.98 | 85.33 | 78.69 | 82.99 | +5.34% | 10.07 | 7.09% |
| 2026-01-15 | 78.00 | 79.29 | 76.46 | 78.78 | +0.68% | 4.87 | 3.58% |
| 2026-01-14 | 77.23 | 79.88 | 76.74 | 78.25 | +1.74% | 6.82 | 4.97% |
| 2026-01-13 | 79.55 | 80.50 | 76.19 | 76.91 | -3.00% | 6.86 | 5.03% |
| 2026-01-12 | 81.09 | 82.18 | 77.76 | 79.29 | -0.06% | 8.32 | 6.01% |
| 2026-01-09 | 75.86 | 79.89 | 74.56 | 79.34 | +4.60% | 7.40 | 5.51% |
| 2026-01-08 | 78.00 | 78.00 | 75.64 | 75.85 | -3.17% | 5.92 | 4.41% |
| 2026-01-07 | 76.06 | 79.97 | 75.01 | 78.33 | +4.02% | 8.93 | 6.59% |
| 2026-01-06 | 74.50 | 77.12 | 73.58 | 75.30 | +0.97% | 5.93 | 4.51% |
| 2026-01-05 | 72.44 | 74.76 | 72.30 | 74.58 | +4.00% | 5.69 | 4.42% |
| 2025-12-31 | 71.09 | 72.99 | 70.21 | 71.71 | +0.93% | 3.60 | 2.87% |
| 2025-12-30 | 70.68 | 71.66 | 70.51 | 71.05 | +0.57% | 2.52 | 2.03% |
| 2025-12-29 | 70.85 | 71.77 | 70.41 | 70.65 | -0.60% | 2.34 | 1.88% |
| 2025-12-26 | 71.10 | 72.35 | 70.50 | 71.08 | -0.75% | 3.08 | 2.47% |
| 2025-12-25 | 71.87 | 71.90 | 70.20 | 71.62 | +0.20% | 2.70 | 2.18% |
| 2025-12-24 | 70.55 | 71.88 | 70.12 | 71.48 | +0.93% | 3.28 | 2.65% |
| 2025-12-23 | 70.68 | 71.78 | 70.36 | 70.82 | +0.27% | 3.40 | 2.75% |
| 2025-12-22 | 66.86 | 72.53 | 66.86 | 70.63 | +6.15% | 5.99 | 4.90% |
| 2025-12-19 | 67.90 | 68.49 | 66.49 | 66.54 | -1.68% | 2.12 | 1.80% |
| 2025-12-18 | 67.50 | 69.00 | 67.10 | 67.68 | -0.19% | 1.97 | 1.65% |