景嘉微 (300474) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-28	50.33	50.17	-1.18	-2.30%	50.01	51.11	65709	33153	1.62%
2026-07-27	50.66	51.35	0.74	1.46%	49.38	51.44	71662	36319	1.76%
2026-07-24	51.33	50.61	-1.30	-2.50%	50.61	51.93	80132	41041	1.97%
2026-07-23	53.62	51.91	-1.71	-3.19%	51.40	54.09	100204	52215	2.47%
2026-07-22	52.95	53.62	0.03	0.06%	52.95	54.50	112054	60203	2.76%
2026-07-21	51.56	53.59	2.04	3.96%	51.37	53.86	141214	74456	3.47%
2026-07-20	51.55	51.55	0.58	1.14%	48.05	51.84	142085	71556	3.50%
2026-07-17	54.42	50.97	-3.87	-7.06%	50.81	54.84	147536	77856	3.63%
2026-07-16	53.96	54.84	0.03	0.05%	53.59	56.68	116753	64477	2.87%
2026-07-15	59.78	54.81	-4.90	-8.21%	54.80	60.25	179650	102130	4.42%
2026-07-14	58.84	59.71	0.71	1.20%	57.41	60.88	151096	89722	3.72%
2026-07-13	63.00	59.00	-4.63	-7.28%	58.84	63.81	198130	121689	4.87%
2026-07-10	61.90	63.63	1.03	1.65%	61.13	65.48	282137	177730	6.94%
2026-07-09	60.51	62.60	1.45	2.37%	59.30	63.99	277407	170728	6.82%
2026-07-08	59.02	61.15	2.20	3.73%	56.59	61.15	233487	139733	5.74%
2026-07-07	57.77	58.95	0.86	1.48%	57.25	60.30	155193	91731	3.82%
2026-07-06	57.26	58.09	0.86	1.50%	56.56	59.20	146955	85050	3.62%
2026-07-03	57.73	57.23	-1.57	-2.67%	57.18	59.39	149814	86779	3.69%
2026-07-02	58.25	58.80	-0.41	-0.69%	57.00	61.85	208854	125037	5.14%
2026-07-01	59.97	59.21	-1.27	-2.10%	58.74	61.66	223236	134855	5.49%
2026-06-30	53.00	60.48	7.43	14.01%	52.61	61.18	320833	188139	7.89%
2026-06-29	53.00	53.05	0.08	0.15%	51.44	54.99	118881	63066	2.92%
2026-06-26	54.81	52.97	-2.78	-4.99%	52.41	54.81	131544	70291	3.24%
2026-06-25	54.86	55.75	0.70	1.27%	54.00	56.56	160195	88912	3.94%
2026-06-24	54.10	55.05	0.30	0.55%	53.50	55.45	98557	53910	2.42%
2026-06-23	54.50	54.75	-0.36	-0.65%	54.11	56.44	117746	65126	2.90%
2026-06-22	56.00	55.11	-0.41	-0.74%	53.36	56.30	120958	66271	2.98%
2026-06-18	53.51	55.52	1.54	2.85%	53.42	56.27	136890	75486	3.37%
2026-06-17	53.09	53.98	0.08	0.15%	53.07	54.12	81659	43777	2.01%
2026-06-16	53.00	53.90	0.85	1.60%	52.35	54.30	92226	49224	2.27%
2026-06-15	51.28	53.05	2.12	4.16%	51.09	53.08	98741	51635	2.43%
2026-06-12	52.90	50.93	-0.67	-1.30%	50.70	53.38	121066	62890	2.98%
2026-06-11	52.81	51.60	-1.67	-3.13%	51.12	53.19	96887	50256	2.38%
2026-06-10	53.60	53.27	-1.10	-2.02%	52.85	55.60	85219	46090	2.10%
2026-06-09	54.33	54.37	0.84	1.57%	52.91	54.50	80692	43395	1.99%
2026-06-08	54.52	53.53	-2.84	-5.04%	53.06	55.92	104405	56826	2.57%
2026-06-05	57.38	56.37	-1.76	-3.03%	55.80	57.85	96779	54969	2.38%
2026-06-04	56.70	58.13	0.45	0.78%	56.54	58.70	93959	54371	2.31%
2026-06-03	55.85	57.68	1.84	3.30%	55.81	59.98	140203	81014	3.45%
2026-06-02	56.96	55.84	-0.77	-1.36%	54.90	57.18	90189	50446	2.22%
2026-06-01	58.37	56.61	-1.26	-2.18%	56.52	58.69	101946	58479	2.51%
2026-05-29	63.33	57.87	-5.44	-8.59%	57.68	63.79	179850	107401	4.42%
2026-05-28	62.73	63.31	0.09	0.14%	61.35	64.60	137111	86251	3.37%
2026-05-27	64.61	63.22	-1.32	-2.05%	63.15	66.45	156781	101980	3.86%
2026-05-26	66.50	64.54	-2.51	-3.74%	63.04	66.50	147801	95279	3.64%
2026-05-25	63.89	67.05	3.74	5.91%	63.61	67.50	191835	126127	4.72%
2026-05-22	62.30	63.31	1.01	1.62%	62.27	63.67	107090	67458	2.63%
2026-05-21	66.12	62.30	-2.89	-4.43%	62.25	67.15	171946	112392	4.23%
2026-05-20	64.85	65.19	0.08	0.12%	64.50	66.16	115332	75476	2.84%
2026-05-19	64.26	65.11	0.21	0.32%	62.71	65.23	119357	76149	2.94%
2026-05-18	64.30	64.90	0.26	0.40%	64.18	66.10	99857	64994	2.46%
2026-05-15	65.45	64.64	-0.95	-1.45%	64.20	66.99	132455	86830	3.26%
2026-05-14	68.31	65.59	-2.72	-3.98%	65.50	68.92	138988	92810	3.42%
2026-05-13	67.10	68.31	-0.26	-0.38%	65.80	68.40	179735	120633	4.42%
2026-05-12	67.26	68.57	1.08	1.60%	65.69	69.85	184254	124219	4.53%
2026-05-11	67.35	67.49	1.03	1.55%	67.08	68.27	158729	107302	3.91%
2026-05-08	66.27	66.46	-0.84	-1.25%	65.85	67.39	118392	78928	2.91%
2026-05-07	67.16	67.30	0.14	0.21%	66.32	68.15	164388	110062	4.04%
2026-05-06	67.58	67.16	1.18	1.79%	66.95	70.35	282535	193275	6.95%
2026-04-30	61.90	65.98	4.26	6.90%	61.73	66.78	207394	133361	5.10%
2026-04-29	61.51	61.72	-0.40	-0.64%	60.70	62.00	81486	50076	2.00%
2026-04-28	63.16	62.12	-1.56	-2.45%	61.50	64.28	104980	66006	2.58%
2026-04-27	61.51	63.68	2.88	4.74%	61.05	64.10	156919	99212	3.86%
2026-04-24	60.50	60.80	-1.32	-2.12%	58.88	61.68	116855	70421	2.87%
2026-04-23	61.84	62.12	0.39	0.63%	61.35	62.90	93611	58106	2.30%
2026-04-22	60.91	61.73	0.36	0.59%	60.81	61.82	61728	37970	1.52%
2026-04-21	62.30	61.37	-0.93	-1.49%	60.96	62.30	60187	36899	1.48%
2026-04-20	61.50	62.30	0.66	1.07%	61.33	62.98	75631	47175	1.86%