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 |
|---|
| 2026-02-09 | 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 |
| 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 |
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
