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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 70.74 | 71.38 | 69.00 | 69.01 | -2.45% | 2.21 | 1.81% |
| 2025-11-18 | 71.01 | 72.10 | 70.38 | 70.74 | -0.70% | 1.70 | 1.37% |
| 2025-11-17 | 71.01 | 72.70 | 70.77 | 71.24 | +1.08% | 1.85 | 1.49% |
| 2025-11-14 | 71.00 | 71.57 | 69.81 | 70.48 | -1.74% | 2.48 | 2.01% |
| 2025-11-13 | 71.33 | 71.98 | 70.78 | 71.73 | +0.72% | 2.01 | 1.61% |
| 2025-11-12 | 72.13 | 72.20 | 70.59 | 71.22 | -1.53% | 2.47 | 1.99% |
| 2025-11-11 | 73.88 | 74.88 | 72.12 | 72.33 | -0.93% | 2.37 | 1.84% |
| 2025-11-10 | 74.47 | 75.09 | 72.00 | 73.01 | -1.66% | 2.71 | 2.13% |
| 2025-11-07 | 75.47 | 76.10 | 73.62 | 74.24 | -2.98% | 2.55 | 1.96% |
| 2025-11-06 | 74.18 | 77.45 | 74.00 | 76.52 | +4.11% | 4.21 | 3.17% |
| 2025-11-05 | 73.45 | 74.37 | 72.71 | 73.50 | -0.94% | 2.62 | 2.04% |
| 2025-11-04 | 75.35 | 75.91 | 73.39 | 74.20 | -1.97% | 2.92 | 2.25% |
| 2025-11-03 | 76.62 | 76.66 | 74.90 | 75.69 | -1.19% | 2.78 | 2.11% |
| 2025-10-31 | 78.36 | 78.42 | 76.40 | 76.60 | -2.26% | 4.53 | 3.37% |
| 2025-10-30 | 80.08 | 80.79 | 76.86 | 78.37 | -0.43% | 5.58 | 4.07% |
| 2025-10-29 | 77.71 | 79.10 | 76.00 | 78.71 | +0.91% | 4.98 | 3.67% |
| 2025-10-28 | 77.15 | 80.14 | 76.85 | 78.00 | -0.14% | 5.11 | 3.73% |
| 2025-10-27 | 78.00 | 79.99 | 75.25 | 78.11 | +1.63% | 7.47 | 5.49% |
| 2025-10-24 | 75.46 | 77.80 | 75.29 | 76.86 | +2.10% | 3.74 | 2.78% |
| 2025-10-23 | 78.10 | 78.33 | 73.98 | 75.28 | -1.59% | 3.25 | 2.49% |