广立微(301095)股票行情 广立微股票行情 301095股票行情_爱股网
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 |
|---|
| 2025-10-29 | 77.71 | 78.71 | 0.71 | 0.91% | 76.00 | 79.10 | 64030 | 49829.12 | 3.67% | 0.00 |
| 2025-10-28 | 77.15 | 78.00 | -0.11 | -0.14% | 76.85 | 80.14 | 65100 | 51095.28 | 3.73% | 0.00 |
| 2025-10-27 | 78.00 | 78.11 | 1.25 | 1.63% | 75.25 | 79.99 | 95766 | 74679.52 | 5.49% | 0.00 |
| 2025-10-24 | 75.46 | 76.86 | 1.58 | 2.10% | 75.29 | 77.80 | 48560 | 37378.70 | 2.78% | 0.00 |
| 2025-10-23 | 78.10 | 75.28 | -1.22 | -1.59% | 73.98 | 78.33 | 43378 | 32500.10 | 2.49% | 1.00 |
| 2025-10-22 | 76.00 | 76.50 | 0.16 | 0.21% | 75.33 | 78.16 | 41265 | 31739.66 | 2.36% | 2.00 |
| 2025-10-21 | 75.24 | 76.34 | 0.84 | 1.11% | 75.17 | 77.59 | 52600 | 40039.99 | 3.01% | 0.00 |
| 2025-10-20 | 76.86 | 75.50 | -0.77 | -1.01% | 74.66 | 78.13 | 51085 | 38905.94 | 2.93% | 0.00 |
| 2025-10-17 | 80.30 | 76.27 | -4.11 | -5.11% | 76.00 | 80.41 | 51815 | 40189.41 | 2.97% | 0.00 |
| 2025-10-16 | 81.19 | 80.38 | -2.13 | -2.58% | 79.60 | 82.49 | 46703 | 37840.63 | 2.68% | 3.00 |
| 2025-10-15 | 81.30 | 82.51 | 0.52 | 0.63% | 80.01 | 84.99 | 53528 | 44426.15 | 3.07% | 1.00 |
| 2025-10-14 | 87.66 | 81.99 | -6.46 | -7.30% | 81.52 | 88.12 | 86734 | 73537.01 | 4.97% | 0.00 |
| 2025-10-13 | 84.08 | 88.45 | 3.00 | 3.51% | 83.99 | 94.67 | 118873 | 107516.63 | 6.81% | 0.00 |
| 2025-10-10 | 88.80 | 85.45 | -4.34 | -4.83% | 84.56 | 89.43 | 73701 | 63860.04 | 4.22% | 0.00 |
| 2025-10-09 | 88.85 | 89.79 | 0.74 | 0.83% | 88.85 | 92.56 | 65035 | 59076.96 | 3.73% | 0.00 |
| 2025-09-30 | 91.42 | 89.05 | -0.45 | -0.50% | 88.50 | 91.88 | 58472 | 52543.69 | 3.35% | 1.00 |
| 2025-09-29 | 89.61 | 89.50 | -0.51 | -0.57% | 88.68 | 92.00 | 53030 | 47551.98 | 3.04% | 1.00 |
| 2025-09-26 | 92.79 | 90.01 | -3.37 | -3.61% | 89.00 | 95.36 | 94079 | 86079.30 | 5.39% | 0.00 |
| 2025-09-25 | 92.87 | 93.38 | -0.74 | -0.79% | 91.11 | 94.56 | 82219 | 76328.56 | 4.71% | 0.00 |
| 2025-09-24 | 95.88 | 94.12 | -0.89 | -0.94% | 91.31 | 97.60 | 138153 | 129598.35 | 7.92% | 0.00 |
| 2025-09-23 | 95.37 | 95.01 | 4.55 | 5.03% | 92.00 | 97.30 | 185819 | 176303.22 | 10.65% | 0.00 |
| 2025-09-22 | 80.50 | 90.46 | 9.46 | 11.68% | 80.00 | 91.88 | 139293 | 118033.15 | 7.98% | 6.00 |
| 2025-09-19 | 85.31 | 81.00 | -3.76 | -4.44% | 80.88 | 86.58 | 77303 | 64086.38 | 4.43% | 5.00 |
| 2025-09-18 | 82.62 | 84.76 | 1.96 | 2.37% | 81.80 | 90.00 | 125820 | 107814.59 | 7.21% | 0.00 |
| 2025-09-17 | 78.16 | 82.80 | 4.64 | 5.94% | 77.54 | 83.39 | 89312 | 72326.84 | 5.12% | 0.00 |
| 2025-09-16 | 78.20 | 78.16 | -1.06 | -1.34% | 78.01 | 80.15 | 52747 | 41498.23 | 3.02% | 0.00 |
| 2025-09-15 | 81.10 | 79.22 | -0.48 | -0.60% | 79.01 | 82.88 | 77731 | 62260.88 | 4.45% | 0.00 |
| 2025-09-12 | 79.81 | 79.70 | -0.11 | -0.14% | 78.60 | 80.90 | 57319 | 45635.62 | 3.28% | 0.00 |
| 2025-09-11 | 77.58 | 79.81 | 2.31 | 2.98% | 77.38 | 81.41 | 65944 | 52577.78 | 3.78% | 2.00 |
| 2025-09-10 | 77.07 | 77.50 | 0.64 | 0.83% | 76.20 | 80.59 | 56977 | 44436.03 | 3.27% | 0.00 |
| 2025-09-09 | 79.00 | 76.86 | -2.33 | -2.94% | 76.32 | 79.14 | 36409 | 28298.03 | 2.09% | 0.00 |
| 2025-09-08 | 79.00 | 79.19 | -0.02 | -0.03% | 77.56 | 80.25 | 50443 | 39867.26 | 2.89% | 0.00 |
| 2025-09-05 | 78.82 | 79.21 | 1.40 | 1.80% | 77.24 | 79.71 | 57244 | 44877.18 | 3.28% | 0.00 |
| 2025-09-04 | 83.96 | 77.81 | -6.07 | -7.24% | 76.00 | 84.90 | 92475 | 73693.77 | 5.30% | 0.00 |
| 2025-09-03 | 85.88 | 83.88 | -1.62 | -1.89% | 82.96 | 87.21 | 64248 | 54521.12 | 3.68% | 0.00 |
| 2025-09-02 | 90.48 | 85.50 | -5.36 | -5.90% | 84.77 | 90.48 | 72640 | 63000.68 | 4.16% | 1.00 |
| 2025-09-01 | 92.00 | 90.86 | 0.23 | 0.25% | 88.11 | 92.99 | 71286 | 64253.32 | 4.09% | 1.00 |
| 2025-08-29 | 91.15 | 90.63 | -1.66 | -1.80% | 88.12 | 92.29 | 64529 | 57960.24 | 3.70% | 6.00 |
| 2025-08-28 | 87.44 | 92.29 | 4.85 | 5.55% | 87.44 | 93.20 | 105612 | 95515.28 | 6.05% | 5.00 |
| 2025-08-27 | 90.91 | 87.44 | -3.56 | -3.91% | 87.08 | 93.95 | 89246 | 81071.36 | 5.11% | 6.00 |
| 2025-08-26 | 91.68 | 91.00 | -1.11 | -1.21% | 90.13 | 93.65 | 77621 | 71274.94 | 4.45% | 1.00 |
| 2025-08-25 | 95.69 | 92.11 | -2.65 | -2.80% | 91.37 | 99.01 | 148560 | 140917.33 | 8.51% | 2.00 |
| 2025-08-22 | 86.60 | 94.76 | 7.92 | 9.12% | 86.60 | 95.55 | 159428 | 146233.17 | 9.14% | 3.00 |
| 2025-08-21 | 87.54 | 86.84 | -2.71 | -3.03% | 86.70 | 91.56 | 114986 | 101942.14 | 6.59% | 0.00 |
| 2025-08-20 | 88.51 | 89.55 | 0.53 | 0.60% | 83.60 | 90.35 | 143476 | 124077.02 | 8.22% | 0.00 |
| 2025-08-19 | 92.57 | 89.02 | -5.86 | -6.18% | 88.02 | 93.88 | 132358 | 119900.45 | 7.58% | 2.00 |
| 2025-08-18 | 85.49 | 94.88 | 11.55 | 13.86% | 84.50 | 97.20 | 178650 | 161490.53 | 10.24% | 0.00 |
| 2025-08-15 | 83.70 | 83.33 | -0.05 | -0.06% | 80.40 | 85.78 | 137532 | 114417.09 | 7.88% | 0.00 |
| 2025-08-14 | 84.01 | 83.38 | -3.22 | -3.72% | 82.10 | 89.50 | 160760 | 136918.36 | 9.21% | 2.00 |
| 2025-08-13 | 80.37 | 86.60 | 4.60 | 5.61% | 76.00 | 87.20 | 233542 | 190377.20 | 13.38% | 1.00 |
| 2025-08-12 | 76.38 | 82.00 | 4.59 | 5.93% | 75.79 | 84.30 | 146055 | 117052.66 | 8.37% | 0.00 |
| 2025-08-11 | 75.52 | 77.41 | 4.92 | 6.79% | 75.13 | 81.77 | 135746 | 106109.85 | 7.78% | 4.00 |
| 2025-08-08 | 75.36 | 72.49 | -3.84 | -5.03% | 71.85 | 75.56 | 110542 | 80768.27 | 6.33% | 2.00 |
| 2025-08-07 | 73.00 | 76.33 | 2.56 | 3.47% | 71.33 | 78.50 | 162261 | 121261.52 | 9.30% | 1.00 |
| 2025-08-06 | 71.00 | 73.77 | 5.69 | 8.36% | 68.84 | 76.66 | 179137 | 129721.87 | 10.27% | 0.00 |
| 2025-08-05 | 63.01 | 68.08 | 5.13 | 8.15% | 62.43 | 68.69 | 127635 | 84741.69 | 7.31% | 0.00 |
| 2025-08-04 | 62.30 | 62.95 | 0.00 | 0.00% | 61.88 | 63.42 | 56895 | 35628.72 | 5.29% | 0.00 |
| 2025-08-01 | 63.30 | 62.95 | -0.06 | -0.10% | 62.10 | 64.64 | 64290 | 40577.41 | 5.97% | 0.00 |
| 2025-07-31 | 62.74 | 63.01 | 0.50 | 0.80% | 62.50 | 65.97 | 106049 | 68225.73 | 9.85% | 0.00 |
| 2025-07-30 | 61.50 | 62.51 | 0.60 | 0.97% | 60.75 | 63.99 | 96381 | 60166.14 | 8.96% | 1.00 |
| 2025-07-29 | 57.18 | 61.91 | 4.47 | 7.78% | 57.18 | 62.99 | 119574 | 72315.44 | 11.11% | 7.00 |
| 2025-07-28 | 57.50 | 57.44 | -0.35 | -0.61% | 57.08 | 57.96 | 28973 | 16651.15 | 2.69% | 0.00 |
| 2025-07-25 | 57.16 | 57.79 | 0.63 | 1.10% | 56.82 | 57.90 | 39639 | 22719.05 | 3.68% | 0.00 |
| 2025-07-24 | 55.88 | 57.16 | 1.26 | 2.25% | 55.61 | 57.30 | 49836 | 28301.15 | 4.63% | 10.00 |
| 2025-07-23 | 55.90 | 55.90 | 0.00 | 0.00% | 55.57 | 56.49 | 32238 | 18076.37 | 3.00% | 0.00 |
| 2025-07-22 | 55.92 | 55.90 | -0.05 | -0.09% | 55.63 | 56.50 | 31441 | 17602.14 | 2.92% | 0.00 |
| 2025-07-21 | 56.00 | 55.95 | -0.10 | -0.18% | 55.43 | 56.39 | 33748 | 18850.23 | 3.14% | 0.00 |
| 2025-07-18 | 56.23 | 56.05 | -0.15 | -0.27% | 55.61 | 56.86 | 47316 | 26565.23 | 4.40% | 0.00 |
| 2025-07-17 | 55.28 | 56.20 | 1.20 | 2.18% | 54.40 | 56.30 | 57772 | 32183.30 | 5.37% | 0.00 |
| 2025-07-16 | 53.38 | 55.00 | 1.96 | 3.70% | 53.19 | 55.97 | 71663 | 39124.00 | 6.66% | 2.00 |
| 2025-07-15 | 53.25 | 53.04 | -0.20 | -0.38% | 52.35 | 53.60 | 28330 | 14999.36 | 2.63% | 0.00 |
| 2025-07-14 | 53.49 | 53.24 | -0.25 | -0.47% | 53.02 | 53.69 | 21589 | 11491.02 | 2.01% | 0.00 |
| 2025-07-11 | 52.51 | 53.49 | 1.05 | 2.00% | 52.22 | 53.88 | 43908 | 23379.28 | 4.08% | 0.00 |
| 2025-07-10 | 52.40 | 52.44 | -0.17 | -0.32% | 52.01 | 52.78 | 21078 | 11034.17 | 1.96% | 0.00 |
| 2025-07-09 | 52.95 | 52.61 | -0.45 | -0.85% | 52.57 | 53.60 | 27286 | 14438.71 | 2.54% | 0.00 |
| 2025-07-08 | 52.60 | 53.06 | 0.40 | 0.76% | 52.55 | 53.30 | 28262 | 15003.22 | 2.63% | 0.00 |
| 2025-07-07 | 52.38 | 52.66 | 0.03 | 0.06% | 52.32 | 52.89 | 20664 | 10870.02 | 1.92% | 0.00 |
| 2025-07-04 | 53.00 | 52.63 | -0.80 | -1.50% | 51.82 | 53.47 | 50205 | 26359.60 | 4.67% | 0.00 |
| 2025-07-03 | 54.40 | 53.43 | -1.14 | -2.09% | 53.00 | 54.65 | 54129 | 29008.29 | 5.03% | 13.00 |
| 2025-07-02 | 55.16 | 54.57 | -1.13 | -2.03% | 54.04 | 55.50 | 50771 | 27788.87 | 4.72% | 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
