广立微(301095)股票行情
广立微(301095)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 |
|---|
| 2026-03-26 | 68.33 | 69.15 | 0.62 | 0.90% | 66.98 | 70.38 | 58611 | 40388.32 | 3.36% | 3.00 |
| 2026-03-25 | 67.28 | 68.53 | 1.51 | 2.25% | 67.28 | 69.38 | 43601 | 29918.96 | 2.50% | 0.00 |
| 2026-03-24 | 66.86 | 67.02 | 2.07 | 3.19% | 64.78 | 67.29 | 52983 | 34880.25 | 3.04% | 0.00 |
| 2026-03-23 | 67.34 | 64.95 | -3.76 | -5.47% | 63.80 | 68.00 | 53555 | 35184.61 | 3.07% | 0.00 |
| 2026-03-20 | 70.85 | 68.71 | -1.29 | -1.84% | 68.71 | 71.59 | 37419 | 26316.12 | 2.14% | 0.00 |
| 2026-03-19 | 71.03 | 70.00 | -2.15 | -2.98% | 69.77 | 71.35 | 34360 | 24176.95 | 1.97% | 1.00 |
| 2026-03-18 | 72.02 | 72.15 | 0.95 | 1.33% | 71.15 | 72.42 | 31920 | 22928.68 | 1.83% | 0.00 |
| 2026-03-17 | 74.99 | 71.20 | -3.28 | -4.40% | 71.14 | 75.13 | 46824 | 34076.44 | 2.68% | 0.00 |
| 2026-03-16 | 72.31 | 74.48 | 1.42 | 1.94% | 71.00 | 74.59 | 50597 | 36816.99 | 2.90% | 2.00 |
| 2026-03-13 | 73.90 | 73.06 | -1.31 | -1.76% | 72.63 | 74.83 | 35257 | 25898.97 | 2.02% | 0.00 |
| 2026-03-12 | 76.01 | 74.37 | -1.96 | -2.57% | 73.53 | 76.97 | 41753 | 31238.56 | 2.39% | 0.00 |
| 2026-03-11 | 78.79 | 76.33 | -2.06 | -2.63% | 76.21 | 79.24 | 52256 | 40470.54 | 2.99% | 0.00 |
| 2026-03-10 | 76.99 | 78.39 | 3.18 | 4.23% | 76.60 | 79.13 | 65516 | 51204.19 | 3.75% | 0.00 |
| 2026-03-09 | 76.01 | 75.21 | -4.79 | -5.99% | 71.54 | 77.00 | 94264 | 69358.53 | 5.40% | 0.00 |
| 2026-03-06 | 80.15 | 80.00 | -0.60 | -0.74% | 79.80 | 81.56 | 42662 | 34371.81 | 2.44% | 0.00 |
| 2026-03-05 | 82.00 | 80.60 | 0.27 | 0.34% | 80.11 | 84.00 | 61526 | 50275.88 | 3.53% | 2.00 |
| 2026-03-04 | 81.19 | 80.33 | -2.43 | -2.94% | 80.20 | 84.99 | 78021 | 64119.41 | 4.47% | 0.00 |
| 2026-03-03 | 88.58 | 82.76 | -5.51 | -6.24% | 82.00 | 92.86 | 87958 | 75911.48 | 5.04% | 0.00 |
| 2026-03-02 | 86.00 | 88.27 | 0.42 | 0.48% | 85.60 | 90.81 | 89954 | 79597.09 | 5.15% | 5.00 |
| 2026-02-27 | 87.73 | 87.85 | -1.48 | -1.66% | 85.25 | 89.00 | 61316 | 52986.38 | 3.51% | 11.00 |
| 2026-02-26 | 88.29 | 89.33 | 1.45 | 1.65% | 86.02 | 90.37 | 64262 | 56864.95 | 3.68% | 0.00 |
| 2026-02-25 | 89.64 | 87.88 | -1.33 | -1.49% | 87.68 | 90.30 | 69704 | 61648.34 | 3.99% | 0.00 |
| 2026-02-24 | 90.23 | 89.21 | -0.01 | -0.01% | 85.00 | 91.00 | 95881 | 84273.70 | 5.49% | 0.00 |
| 2026-02-13 | 91.09 | 89.22 | -3.64 | -3.92% | 88.51 | 91.77 | 101873 | 91416.70 | 5.84% | 2.00 |
| 2026-02-12 | 83.39 | 92.86 | 8.28 | 9.79% | 83.00 | 93.38 | 161605 | 144134.55 | 9.26% | 2.00 |
| 2026-02-11 | 78.09 | 84.58 | 6.68 | 8.58% | 78.00 | 85.80 | 137802 | 114929.88 | 7.90% | 0.00 |
| 2026-02-10 | 76.46 | 77.90 | 0.65 | 0.84% | 76.08 | 79.49 | 55269 | 43145.73 | 3.17% | 0.00 |
| 2026-02-09 | 73.70 | 77.25 | 5.25 | 7.29% | 72.40 | 78.40 | 79202 | 60104.95 | 4.54% | 9.00 |
| 2026-02-06 | 72.42 | 72.00 | -0.96 | -1.32% | 71.20 | 73.35 | 42156 | 30503.14 | 2.42% | 0.00 |
| 2026-02-05 | 73.03 | 72.96 | -1.29 | -1.74% | 71.80 | 73.86 | 36785 | 26729.95 | 2.11% | 0.00 |
| 2026-02-04 | 75.00 | 74.25 | -1.32 | -1.75% | 73.18 | 75.36 | 48263 | 35798.73 | 2.77% | 0.00 |
| 2026-02-03 | 74.45 | 75.57 | 2.51 | 3.44% | 73.01 | 75.60 | 49623 | 36890.62 | 2.84% | 0.00 |
| 2026-02-02 | 77.73 | 73.06 | -5.84 | -7.40% | 72.88 | 78.77 | 71506 | 53757.17 | 4.10% | 0.00 |
| 2026-01-30 | 77.83 | 78.90 | 0.42 | 0.54% | 76.00 | 80.40 | 63953 | 50334.22 | 3.66% | 1.00 |
| 2026-01-29 | 81.90 | 78.48 | -3.30 | -4.04% | 78.00 | 82.68 | 67402 | 54136.73 | 3.86% | 0.00 |
| 2026-01-28 | 82.18 | 81.78 | -0.40 | -0.49% | 80.35 | 83.50 | 74437 | 60955.73 | 4.27% | 0.00 |
| 2026-01-27 | 77.92 | 82.18 | 4.18 | 5.36% | 76.14 | 82.56 | 101928 | 81840.73 | 5.84% | 3.00 |
| 2026-01-26 | 80.51 | 78.00 | -2.45 | -3.05% | 77.30 | 80.86 | 64827 | 50775.59 | 3.71% | 0.00 |
| 2026-01-23 | 80.98 | 80.45 | 0.32 | 0.40% | 79.10 | 82.08 | 65198 | 52269.91 | 3.74% | 4.00 |
| 2026-01-22 | 82.54 | 80.13 | -1.22 | -1.50% | 78.58 | 83.12 | 70234 | 56356.80 | 4.02% | 3.00 |
| 2026-01-21 | 78.91 | 81.35 | 1.34 | 1.67% | 78.77 | 82.83 | 72834 | 59408.79 | 4.17% | 2.00 |
| 2026-01-20 | 80.34 | 80.01 | -0.36 | -0.45% | 78.60 | 81.68 | 62993 | 50446.86 | 3.61% | 0.00 |
| 2026-01-19 | 83.23 | 80.37 | -2.62 | -3.16% | 80.22 | 84.06 | 80441 | 65551.14 | 4.61% | 0.00 |
| 2026-01-16 | 78.98 | 82.99 | 4.21 | 5.34% | 78.69 | 85.33 | 123697 | 100658.25 | 7.09% | 3.00 |
| 2026-01-15 | 78.00 | 78.78 | 0.53 | 0.68% | 76.46 | 79.29 | 62561 | 48715.36 | 3.59% | 10.00 |
| 2026-01-14 | 77.23 | 78.25 | 1.34 | 1.74% | 76.74 | 79.88 | 86806 | 68153.54 | 4.97% | 2.00 |
| 2026-01-13 | 79.55 | 76.91 | -2.38 | -3.00% | 76.19 | 80.50 | 87834 | 68602.70 | 5.03% | 3.00 |
| 2026-01-12 | 81.09 | 79.29 | -0.05 | -0.06% | 77.76 | 82.18 | 104815 | 83179.13 | 6.01% | 3.00 |
| 2026-01-09 | 75.86 | 79.34 | 3.49 | 4.60% | 74.56 | 79.89 | 96132 | 73963.95 | 5.51% | 14.00 |
| 2026-01-08 | 78.00 | 75.85 | -2.48 | -3.17% | 75.64 | 78.00 | 77028 | 59180.84 | 4.41% | 1.00 |
| 2026-01-07 | 76.06 | 78.33 | 3.03 | 4.02% | 75.01 | 79.97 | 114985 | 89262.27 | 6.59% | 0.00 |
| 2026-01-06 | 74.50 | 75.30 | 0.72 | 0.97% | 73.58 | 77.12 | 78731 | 59310.44 | 4.51% | 1.00 |
| 2026-01-05 | 72.44 | 74.58 | 2.87 | 4.00% | 72.30 | 74.76 | 77115 | 56920.31 | 4.42% | 0.00 |
| 2025-12-31 | 71.09 | 71.71 | 0.66 | 0.93% | 70.21 | 72.99 | 50063 | 35959.25 | 2.87% | 0.00 |
| 2025-12-30 | 70.68 | 71.05 | 0.40 | 0.57% | 70.51 | 71.66 | 35417 | 25206.83 | 2.03% | 0.00 |
| 2025-12-29 | 70.85 | 70.65 | -0.43 | -0.60% | 70.41 | 71.77 | 32849 | 23370.49 | 1.88% | 0.00 |
| 2025-12-26 | 71.10 | 71.08 | -0.54 | -0.75% | 70.50 | 72.35 | 43145 | 30822.31 | 2.47% | 0.00 |
| 2025-12-25 | 71.87 | 71.62 | 0.14 | 0.20% | 70.20 | 71.90 | 38011 | 27045.27 | 2.18% | 0.00 |
| 2025-12-24 | 70.55 | 71.48 | 0.66 | 0.93% | 70.12 | 71.88 | 46218 | 32847.22 | 2.65% | 0.00 |
| 2025-12-23 | 70.68 | 70.82 | 0.19 | 0.27% | 70.36 | 71.78 | 47920 | 34024.45 | 2.75% | 3.00 |
| 2025-12-22 | 66.86 | 70.63 | 4.09 | 6.15% | 66.86 | 72.53 | 85490 | 59943.66 | 4.90% | 4.00 |
| 2025-12-19 | 67.90 | 66.54 | -1.14 | -1.68% | 66.49 | 68.49 | 31494 | 21151.72 | 1.80% | 0.00 |
| 2025-12-18 | 67.50 | 67.68 | -0.13 | -0.19% | 67.10 | 69.00 | 28852 | 19676.83 | 1.65% | 0.00 |
| 2025-12-17 | 65.45 | 67.81 | 1.81 | 2.74% | 65.45 | 68.12 | 34534 | 23089.66 | 1.98% | 0.00 |
| 2025-12-16 | 66.97 | 66.00 | -0.76 | -1.14% | 65.01 | 67.60 | 30173 | 19840.32 | 1.73% | 0.00 |
| 2025-12-15 | 68.30 | 66.76 | -2.28 | -3.30% | 66.72 | 68.67 | 35092 | 23721.73 | 2.01% | 0.00 |
| 2025-12-12 | 67.60 | 69.04 | 1.35 | 1.99% | 67.11 | 69.44 | 49606 | 33937.99 | 2.84% | 7.00 |
| 2025-12-11 | 70.05 | 67.69 | -3.00 | -4.24% | 67.61 | 70.57 | 72444 | 49477.39 | 4.15% | 0.00 |
| 2025-12-10 | 68.93 | 70.69 | 1.39 | 2.01% | 67.50 | 71.95 | 54363 | 37643.96 | 3.12% | 1.00 |
| 2025-12-09 | 69.04 | 69.30 | 0.07 | 0.10% | 68.57 | 70.33 | 31493 | 21895.79 | 1.80% | 0.00 |
| 2025-12-08 | 66.81 | 69.23 | 2.48 | 3.72% | 66.75 | 69.95 | 37842 | 25985.64 | 2.17% | 0.00 |
| 2025-12-05 | 66.39 | 66.75 | 0.33 | 0.50% | 65.40 | 66.98 | 20134 | 13365.13 | 1.15% | 0.00 |
| 2025-12-04 | 66.00 | 66.42 | 0.00 | 0.00% | 65.66 | 67.12 | 24109 | 16009.41 | 1.38% | 0.00 |
| 2025-12-03 | 66.99 | 66.42 | -0.86 | -1.28% | 66.16 | 67.70 | 28564 | 19031.04 | 1.64% | 0.00 |
| 2025-12-02 | 69.52 | 67.28 | -0.99 | -1.45% | 67.03 | 70.65 | 42550 | 28923.77 | 2.44% | 0.00 |
| 2025-12-01 | 67.94 | 68.27 | 0.37 | 0.54% | 67.33 | 68.29 | 35779 | 24302.23 | 2.05% | 0.00 |
| 2025-11-28 | 67.50 | 67.90 | 0.32 | 0.47% | 66.71 | 68.79 | 36639 | 24859.84 | 2.10% | 0.00 |
| 2025-11-27 | 66.41 | 67.58 | 0.87 | 1.30% | 66.41 | 69.35 | 43694 | 29750.77 | 2.50% | 0.00 |
| 2025-11-26 | 66.17 | 66.71 | 0.43 | 0.65% | 65.75 | 68.18 | 42823 | 28673.60 | 2.45% | 0.00 |
| 2025-11-25 | 66.30 | 66.28 | 0.47 | 0.71% | 66.03 | 68.16 | 47994 | 32188.59 | 2.75% | 0.00 |
深证大盘股票行情在线 K线走势图
广立微(301095)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
