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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 76.00 | 78.16 | 75.33 | 76.50 | +0.21% | 3.17 | 2.36% |
| 2025-10-21 | 75.24 | 77.59 | 75.17 | 76.34 | +1.11% | 4.00 | 3.01% |
| 2025-10-20 | 76.86 | 78.13 | 74.66 | 75.50 | -1.01% | 3.89 | 2.93% |
| 2025-10-17 | 80.30 | 80.41 | 76.00 | 76.27 | -5.11% | 4.02 | 2.97% |
| 2025-10-16 | 81.19 | 82.49 | 79.60 | 80.38 | -2.58% | 3.78 | 2.68% |
| 2025-10-15 | 81.30 | 84.99 | 80.01 | 82.51 | +0.63% | 4.44 | 3.07% |
| 2025-10-14 | 87.66 | 88.12 | 81.52 | 81.99 | -7.30% | 7.35 | 4.97% |
| 2025-10-13 | 84.08 | 94.67 | 83.99 | 88.45 | +3.51% | 10.75 | 6.81% |
| 2025-10-10 | 88.80 | 89.43 | 84.56 | 85.45 | -4.83% | 6.39 | 4.22% |
| 2025-10-09 | 88.85 | 92.56 | 88.85 | 89.79 | +0.83% | 5.91 | 3.73% |
| 2025-09-30 | 91.42 | 91.88 | 88.50 | 89.05 | -0.50% | 5.25 | 3.35% |
| 2025-09-29 | 89.61 | 92.00 | 88.68 | 89.50 | -0.57% | 4.76 | 3.04% |
| 2025-09-26 | 92.79 | 95.36 | 89.00 | 90.01 | -3.61% | 8.61 | 5.39% |
| 2025-09-25 | 92.87 | 94.56 | 91.11 | 93.38 | -0.79% | 7.63 | 4.71% |
| 2025-09-24 | 95.88 | 97.60 | 91.31 | 94.12 | -0.94% | 12.96 | 7.92% |
| 2025-09-23 | 95.37 | 97.30 | 92.00 | 95.01 | +5.03% | 17.63 | 10.65% |
| 2025-09-22 | 80.50 | 91.88 | 80.00 | 90.46 | +11.68% | 11.80 | 7.98% |
| 2025-09-19 | 85.31 | 86.58 | 80.88 | 81.00 | -4.44% | 6.41 | 4.43% |
| 2025-09-18 | 82.62 | 90.00 | 81.80 | 84.76 | +2.37% | 10.78 | 7.21% |
| 2025-09-17 | 78.16 | 83.39 | 77.54 | 82.80 | +5.94% | 7.23 | 5.12% |