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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 65.45 | 68.12 | 65.45 | 67.81 | +2.74% | 2.31 | 1.98% |
| 2025-12-16 | 66.97 | 67.60 | 65.01 | 66.00 | -1.14% | 1.98 | 1.73% |
| 2025-12-15 | 68.30 | 68.67 | 66.72 | 66.76 | -3.30% | 2.37 | 2.01% |
| 2025-12-12 | 67.60 | 69.44 | 67.11 | 69.04 | +1.99% | 3.39 | 2.84% |
| 2025-12-11 | 70.05 | 70.57 | 67.61 | 67.69 | -4.24% | 4.95 | 4.15% |
| 2025-12-10 | 68.93 | 71.95 | 67.50 | 70.69 | +2.01% | 3.76 | 3.12% |
| 2025-12-09 | 69.04 | 70.33 | 68.57 | 69.30 | +0.10% | 2.19 | 1.80% |
| 2025-12-08 | 66.81 | 69.95 | 66.75 | 69.23 | +3.72% | 2.60 | 2.17% |
| 2025-12-05 | 66.39 | 66.98 | 65.40 | 66.75 | +0.50% | 1.34 | 1.15% |
| 2025-12-04 | 66.00 | 67.12 | 65.66 | 66.42 | 0.00% | 1.60 | 1.38% |
| 2025-12-03 | 66.99 | 67.70 | 66.16 | 66.42 | -1.28% | 1.90 | 1.64% |
| 2025-12-02 | 69.52 | 70.65 | 67.03 | 67.28 | -1.45% | 2.89 | 2.44% |
| 2025-12-01 | 67.94 | 68.29 | 67.33 | 68.27 | +0.54% | 2.43 | 2.05% |
| 2025-11-28 | 67.50 | 68.79 | 66.71 | 67.90 | +0.47% | 2.49 | 2.10% |
| 2025-11-27 | 66.41 | 69.35 | 66.41 | 67.58 | +1.30% | 2.98 | 2.50% |
| 2025-11-26 | 66.17 | 68.18 | 65.75 | 66.71 | +0.65% | 2.87 | 2.45% |
| 2025-11-25 | 66.30 | 68.16 | 66.03 | 66.28 | +0.71% | 3.22 | 2.75% |
| 2025-11-24 | 65.18 | 66.70 | 64.18 | 65.81 | +0.47% | 3.85 | 3.37% |
| 2025-11-21 | 68.70 | 69.30 | 65.30 | 65.50 | -5.52% | 3.35 | 2.87% |
| 2025-11-20 | 69.83 | 70.44 | 69.05 | 69.33 | +0.46% | 1.86 | 1.54% |