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 |
|---|
| 2025-12-18 | 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 |
| 2025-11-24 | 65.18 | 65.81 | 0.31 | 0.47% | 64.18 | 66.70 | 58891 | 38514.61 | 3.37% | 0.00 |
| 2025-11-21 | 68.70 | 65.50 | -3.83 | -5.52% | 65.30 | 69.30 | 50020 | 33494.57 | 2.87% | 0.00 |
| 2025-11-20 | 69.83 | 69.33 | 0.32 | 0.46% | 69.05 | 70.44 | 26826 | 18642.72 | 1.54% | 0.00 |
| 2025-11-19 | 70.74 | 69.01 | -1.73 | -2.45% | 69.00 | 71.38 | 31631 | 22068.54 | 1.81% | 0.00 |
| 2025-11-18 | 71.01 | 70.74 | -0.50 | -0.70% | 70.38 | 72.10 | 23878 | 16994.68 | 1.37% | 0.00 |
| 2025-11-17 | 71.01 | 71.24 | 0.76 | 1.08% | 70.77 | 72.70 | 25929 | 18518.52 | 1.49% | 0.00 |
| 2025-11-14 | 71.00 | 70.48 | -1.25 | -1.74% | 69.81 | 71.57 | 35014 | 24777.18 | 2.01% | 0.00 |
| 2025-11-13 | 71.33 | 71.73 | 0.51 | 0.72% | 70.78 | 71.98 | 28112 | 20094.04 | 1.61% | 0.00 |
| 2025-11-12 | 72.13 | 71.22 | -1.11 | -1.53% | 70.59 | 72.20 | 34724 | 24722.89 | 1.99% | 0.00 |
| 2025-11-11 | 73.88 | 72.33 | -0.68 | -0.93% | 72.12 | 74.88 | 32195 | 23658.79 | 1.84% | 0.00 |
| 2025-11-10 | 74.47 | 73.01 | -1.23 | -1.66% | 72.00 | 75.09 | 37091 | 27099.54 | 2.13% | 0.00 |
| 2025-11-07 | 75.47 | 74.24 | -2.28 | -2.98% | 73.62 | 76.10 | 34184 | 25510.64 | 1.96% | 0.00 |
| 2025-11-06 | 74.18 | 76.52 | 3.02 | 4.11% | 74.00 | 77.45 | 55327 | 42134.18 | 3.17% | 0.00 |
| 2025-11-05 | 73.45 | 73.50 | -0.70 | -0.94% | 72.71 | 74.37 | 35671 | 26231.42 | 2.04% | 0.00 |
| 2025-11-04 | 75.35 | 74.20 | -1.49 | -1.97% | 73.39 | 75.91 | 39192 | 29209.52 | 2.25% | 0.00 |
| 2025-11-03 | 76.62 | 75.69 | -0.91 | -1.19% | 74.90 | 76.66 | 36828 | 27793.86 | 2.11% | 0.00 |
| 2025-10-31 | 78.36 | 76.60 | -1.77 | -2.26% | 76.40 | 78.42 | 58774 | 45295.52 | 3.37% | 0.00 |
| 2025-10-30 | 80.08 | 78.37 | -0.34 | -0.43% | 76.86 | 80.79 | 70997 | 55752.10 | 4.07% | 5.00 |
| 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 |
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
