景嘉微(300474)股票行情
景嘉微(300474)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 67.59 | 69.23 | 2.01 | 2.99% | 67.01 | 69.58 | 85504 | 58576.02 | 2.50% | 2.00 |
| 2025-04-29 | 68.11 | 67.22 | -1.14 | -1.67% | 67.19 | 68.52 | 59060 | 40029.52 | 1.72% | 0.00 |
| 2025-04-28 | 69.18 | 68.36 | -0.84 | -1.21% | 68.36 | 69.65 | 48073 | 33134.07 | 1.40% | 3.00 |
| 2025-04-25 | 69.10 | 69.20 | -0.25 | -0.36% | 68.46 | 69.96 | 61130 | 42376.64 | 1.78% | 0.00 |
| 2025-04-24 | 71.31 | 69.45 | -4.27 | -5.79% | 69.21 | 71.58 | 140179 | 98210.36 | 4.29% | 1.00 |
| 2025-04-23 | 73.28 | 73.72 | 0.64 | 0.88% | 72.70 | 74.98 | 67364 | 49573.67 | 2.06% | 6.00 |
| 2025-04-22 | 73.90 | 73.08 | -1.00 | -1.35% | 73.08 | 74.30 | 48392 | 35593.79 | 1.48% | 0.00 |
| 2025-04-21 | 73.36 | 74.08 | 1.01 | 1.38% | 72.54 | 74.20 | 53626 | 39574.17 | 1.64% | 0.00 |
| 2025-04-18 | 73.81 | 73.07 | -1.16 | -1.56% | 72.35 | 73.93 | 67846 | 49536.81 | 2.08% | 13.00 |
| 2025-04-17 | 73.45 | 74.23 | 0.23 | 0.31% | 73.21 | 75.99 | 81513 | 60811.62 | 2.49% | 12.00 |
| 2025-04-16 | 75.50 | 74.00 | -0.32 | -0.43% | 73.04 | 76.05 | 78117 | 58120.06 | 2.39% | 2.00 |
| 2025-04-15 | 75.29 | 74.32 | -1.06 | -1.41% | 73.86 | 75.35 | 67807 | 50458.93 | 2.07% | 5.00 |
| 2025-04-14 | 76.47 | 75.38 | -0.06 | -0.08% | 74.63 | 76.60 | 103296 | 78002.62 | 3.16% | 0.00 |
| 2025-04-11 | 73.00 | 75.44 | 2.34 | 3.20% | 72.60 | 77.01 | 158325 | 118887.84 | 4.84% | 28.00 |
| 2025-04-10 | 74.00 | 73.10 | 0.15 | 0.21% | 72.98 | 75.87 | 157889 | 117316.77 | 4.83% | 1.00 |
| 2025-04-09 | 67.20 | 72.95 | 5.45 | 8.07% | 66.03 | 73.56 | 205902 | 146027.16 | 6.30% | 9.00 |
| 2025-04-08 | 66.90 | 67.50 | 3.00 | 4.65% | 65.89 | 69.20 | 147921 | 99617.38 | 4.53% | 1.00 |
| 2025-04-07 | 73.60 | 64.50 | -13.38 | -17.18% | 62.34 | 74.72 | 199544 | 136183.12 | 6.11% | 11.00 |
| 2025-04-03 | 76.96 | 77.88 | 0.11 | 0.14% | 76.70 | 78.55 | 53299 | 41455.74 | 1.63% | 4.00 |
| 2025-04-02 | 78.35 | 77.77 | -0.56 | -0.71% | 77.59 | 78.85 | 45581 | 35604.54 | 1.39% | 11.00 |
| 2025-04-01 | 78.78 | 78.33 | -0.27 | -0.34% | 78.20 | 79.57 | 52992 | 41819.61 | 1.62% | 1.00 |
| 2025-03-31 | 81.00 | 78.60 | -2.91 | -3.57% | 77.15 | 81.20 | 114568 | 90007.84 | 3.51% | 7.00 |
| 2025-03-28 | 83.24 | 81.51 | -1.87 | -2.24% | 81.50 | 83.60 | 66349 | 54635.39 | 2.03% | 13.00 |
| 2025-03-27 | 83.65 | 83.38 | -0.12 | -0.14% | 82.51 | 84.86 | 58795 | 49195.66 | 1.80% | 4.00 |
| 2025-03-26 | 83.60 | 83.50 | -0.11 | -0.13% | 83.10 | 84.23 | 44560 | 37301.01 | 1.36% | 1.00 |
| 2025-03-25 | 85.70 | 83.61 | -2.30 | -2.68% | 83.21 | 85.95 | 69242 | 58457.14 | 2.12% | 0.00 |
| 2025-03-24 | 83.76 | 85.91 | 2.02 | 2.41% | 81.80 | 86.38 | 105456 | 88644.25 | 3.23% | 5.00 |
| 2025-03-21 | 86.18 | 83.89 | -2.68 | -3.10% | 83.86 | 86.70 | 101742 | 86307.04 | 3.11% | 11.00 |
| 2025-03-20 | 87.40 | 86.57 | -0.81 | -0.93% | 86.50 | 88.07 | 74450 | 64928.69 | 2.28% | 19.00 |
| 2025-03-19 | 89.20 | 87.38 | -1.91 | -2.14% | 87.30 | 89.20 | 83670 | 73440.45 | 2.56% | 2.00 |
| 2025-03-18 | 89.33 | 89.29 | 0.40 | 0.45% | 88.90 | 90.55 | 73434 | 65818.09 | 2.25% | 0.00 |
| 2025-03-17 | 89.50 | 88.89 | -0.30 | -0.34% | 88.38 | 89.78 | 67166 | 59696.73 | 2.05% | 12.00 |
| 2025-03-14 | 87.20 | 89.19 | 1.76 | 2.01% | 86.61 | 89.49 | 101711 | 89803.47 | 3.11% | 10.00 |
| 2025-03-13 | 89.98 | 87.43 | -1.67 | -1.87% | 86.21 | 89.98 | 113338 | 99485.95 | 3.47% | 1.00 |
| 2025-03-12 | 90.88 | 89.10 | -0.57 | -0.64% | 89.00 | 90.88 | 103005 | 92765.40 | 3.15% | 10.00 |
| 2025-03-11 | 88.06 | 89.67 | 0.08 | 0.09% | 87.88 | 89.69 | 92557 | 82011.65 | 2.83% | 0.00 |
| 2025-03-10 | 90.00 | 89.59 | -0.62 | -0.69% | 88.88 | 90.40 | 90794 | 81222.04 | 2.78% | 6.00 |
| 2025-03-07 | 90.76 | 90.21 | -1.39 | -1.52% | 89.10 | 91.51 | 122477 | 110720.34 | 3.75% | 7.00 |
| 2025-03-06 | 91.80 | 91.60 | 1.00 | 1.10% | 91.25 | 92.94 | 155856 | 143464.80 | 4.77% | 14.00 |
| 2025-03-05 | 90.63 | 90.60 | -0.92 | -1.01% | 89.61 | 92.18 | 117620 | 106388.88 | 3.60% | 1.00 |
| 2025-03-04 | 87.67 | 91.52 | 3.46 | 3.93% | 86.81 | 93.15 | 177813 | 160835.20 | 5.44% | 5.00 |
| 2025-03-03 | 90.18 | 88.06 | -2.25 | -2.49% | 87.15 | 90.95 | 177270 | 158167.08 | 5.42% | 14.00 |
| 2025-02-28 | 96.35 | 90.31 | -7.11 | -7.30% | 90.00 | 96.36 | 248948 | 230980.66 | 7.62% | 19.00 |
| 2025-02-27 | 98.99 | 97.42 | -2.13 | -2.14% | 95.00 | 100.79 | 294706 | 287821.91 | 9.02% | 51.00 |
| 2025-02-26 | 96.01 | 99.55 | 4.59 | 4.83% | 93.68 | 101.00 | 398766 | 391761.12 | 12.20% | 12.00 |
| 2025-02-25 | 94.00 | 94.96 | -1.24 | -1.29% | 93.51 | 97.80 | 215827 | 205526.22 | 6.60% | 32.00 |
| 2025-02-24 | 94.89 | 96.20 | 0.70 | 0.73% | 93.37 | 97.29 | 268406 | 256527.03 | 8.21% | 15.00 |
| 2025-02-21 | 89.40 | 95.50 | 6.16 | 6.90% | 88.90 | 97.94 | 411074 | 385436.00 | 12.58% | 33.00 |
| 2025-02-20 | 90.44 | 89.34 | -1.51 | -1.66% | 88.83 | 90.99 | 128303 | 114823.02 | 3.93% | 5.00 |
| 2025-02-19 | 88.30 | 90.85 | 2.27 | 2.56% | 88.30 | 90.88 | 150220 | 135434.84 | 4.60% | 3.00 |
| 2025-02-18 | 93.00 | 88.58 | -4.57 | -4.91% | 88.08 | 93.00 | 184584 | 167101.70 | 5.65% | 24.00 |
| 2025-02-17 | 93.48 | 93.15 | 2.21 | 2.43% | 91.60 | 94.22 | 204098 | 189642.23 | 6.24% | 8.00 |
| 2025-02-14 | 91.85 | 90.94 | -1.07 | -1.16% | 89.48 | 92.29 | 171236 | 155021.34 | 5.24% | 13.00 |
| 2025-02-13 | 95.50 | 92.01 | -3.46 | -3.62% | 91.84 | 95.55 | 192206 | 179235.86 | 5.88% | 15.00 |
| 2025-02-12 | 90.79 | 95.47 | 3.98 | 4.35% | 90.36 | 95.95 | 301170 | 281428.25 | 9.21% | 45.00 |
| 2025-02-11 | 93.52 | 91.49 | -2.15 | -2.30% | 90.45 | 93.63 | 158217 | 144909.06 | 4.84% | 16.00 |
| 2025-02-10 | 93.00 | 93.64 | 2.21 | 2.42% | 91.43 | 94.94 | 209470 | 195886.05 | 6.41% | 16.00 |
| 2025-02-07 | 90.78 | 91.43 | 0.58 | 0.64% | 89.40 | 94.28 | 275900 | 254330.23 | 8.44% | 25.00 |
| 2025-02-06 | 86.51 | 90.85 | 4.34 | 5.02% | 85.50 | 91.30 | 213746 | 191472.23 | 6.54% | 6.00 |
| 2025-02-05 | 84.59 | 86.51 | 4.81 | 5.89% | 83.70 | 87.88 | 183921 | 157352.27 | 5.63% | 4.00 |
| 2025-01-27 | 86.10 | 81.70 | -4.88 | -5.64% | 81.70 | 86.79 | 172990 | 144853.19 | 5.29% | 32.00 |
| 2025-01-24 | 86.00 | 86.58 | 0.28 | 0.32% | 85.67 | 87.33 | 127903 | 110876.09 | 3.91% | 50.00 |
| 2025-01-23 | 90.88 | 86.30 | -2.98 | -3.34% | 86.30 | 91.98 | 199245 | 177678.95 | 6.10% | 21.00 |
| 2025-01-22 | 88.68 | 89.28 | 0.02 | 0.02% | 88.18 | 90.97 | 123517 | 110250.98 | 3.78% | 13.00 |
| 2025-01-21 | 90.18 | 89.26 | -0.91 | -1.01% | 88.10 | 90.44 | 153770 | 137148.08 | 4.70% | 17.00 |
| 2025-01-20 | 89.01 | 90.17 | -1.59 | -1.73% | 86.29 | 91.35 | 214436 | 190665.19 | 6.56% | 7.00 |
| 2025-01-17 | 89.50 | 91.76 | 1.27 | 1.40% | 89.12 | 93.44 | 161768 | 148233.48 | 4.95% | 18.00 |
| 2025-01-16 | 92.50 | 90.49 | -1.94 | -2.10% | 88.88 | 94.40 | 203199 | 185836.50 | 6.22% | 28.00 |
| 2025-01-15 | 92.00 | 92.43 | -0.38 | -0.41% | 91.20 | 94.58 | 173330 | 160950.44 | 5.30% | 0.00 |
| 2025-01-14 | 89.00 | 92.81 | 4.59 | 5.20% | 87.82 | 93.05 | 215783 | 196735.23 | 6.60% | 26.00 |
| 2025-01-13 | 86.00 | 88.22 | -1.08 | -1.21% | 84.99 | 88.74 | 159652 | 138382.91 | 4.88% | 11.00 |
| 2025-01-10 | 90.35 | 89.30 | -0.90 | -1.00% | 89.30 | 94.48 | 239990 | 221882.95 | 7.34% | 17.00 |
| 2025-01-09 | 89.70 | 90.20 | -0.28 | -0.31% | 89.51 | 92.63 | 169890 | 154976.17 | 5.20% | 8.00 |
| 2025-01-08 | 88.50 | 90.48 | -0.02 | -0.02% | 86.03 | 92.25 | 210047 | 186888.62 | 6.43% | 11.00 |
| 2025-01-07 | 86.28 | 90.50 | 4.83 | 5.64% | 85.88 | 90.72 | 202473 | 178540.78 | 6.19% | 24.00 |
| 2025-01-06 | 85.70 | 85.67 | -0.66 | -0.76% | 84.50 | 88.13 | 131397 | 112958.09 | 4.02% | 10.00 |
| 2025-01-03 | 90.04 | 86.33 | -3.65 | -4.06% | 85.99 | 90.70 | 189634 | 167140.64 | 5.80% | 25.00 |
| 2025-01-02 | 93.49 | 89.98 | -3.51 | -3.75% | 88.48 | 94.40 | 230237 | 210725.72 | 7.04% | 50.00 |
| 2024-12-31 | 101.36 | 93.49 | -8.13 | -8.00% | 93.40 | 101.97 | 297037 | 286736.62 | 9.09% | 35.00 |
| 2024-12-30 | 100.80 | 101.62 | -0.07 | -0.07% | 100.40 | 104.20 | 185628 | 189776.11 | 5.68% | 34.00 |
深证大盘股票行情在线 K线走势图
