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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 78.20 | 80.15 | 78.01 | 78.16 | -1.34% | 4.15 | 3.02% |
| 2025-09-15 | 81.10 | 82.88 | 79.01 | 79.22 | -0.60% | 6.23 | 4.45% |
| 2025-09-12 | 79.81 | 80.90 | 78.60 | 79.70 | -0.14% | 4.56 | 3.28% |
| 2025-09-11 | 77.58 | 81.41 | 77.38 | 79.81 | +2.98% | 5.26 | 3.78% |
| 2025-09-10 | 77.07 | 80.59 | 76.20 | 77.50 | +0.83% | 4.44 | 3.27% |
| 2025-09-09 | 79.00 | 79.14 | 76.32 | 76.86 | -2.94% | 2.83 | 2.09% |
| 2025-09-08 | 79.00 | 80.25 | 77.56 | 79.19 | -0.03% | 3.99 | 2.89% |
| 2025-09-05 | 78.82 | 79.71 | 77.24 | 79.21 | +1.80% | 4.49 | 3.28% |
| 2025-09-04 | 83.96 | 84.90 | 76.00 | 77.81 | -7.24% | 7.37 | 5.30% |
| 2025-09-03 | 85.88 | 87.21 | 82.96 | 83.88 | -1.89% | 5.45 | 3.68% |
| 2025-09-02 | 90.48 | 90.48 | 84.77 | 85.50 | -5.90% | 6.30 | 4.16% |
| 2025-09-01 | 92.00 | 92.99 | 88.11 | 90.86 | +0.25% | 6.43 | 4.08% |
| 2025-08-29 | 91.15 | 92.29 | 88.12 | 90.63 | -1.80% | 5.80 | 3.70% |
| 2025-08-28 | 87.44 | 93.20 | 87.44 | 92.29 | +5.55% | 9.55 | 6.05% |
| 2025-08-27 | 90.91 | 93.95 | 87.08 | 87.44 | -3.91% | 8.11 | 5.11% |
| 2025-08-26 | 91.68 | 93.65 | 90.13 | 91.00 | -1.21% | 7.13 | 4.45% |
| 2025-08-25 | 95.69 | 99.01 | 91.37 | 92.11 | -2.80% | 14.09 | 8.51% |
| 2025-08-22 | 86.60 | 95.55 | 86.60 | 94.76 | +9.12% | 14.62 | 9.14% |
| 2025-08-21 | 87.54 | 91.56 | 86.70 | 86.84 | -3.03% | 10.19 | 6.59% |
| 2025-08-20 | 88.51 | 90.35 | 83.60 | 89.55 | +0.60% | 12.41 | 8.22% |