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
2026-05-06	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%
2026-04-17	60.60	61.64	0.73	1.20%	60.41	62.36	77121	47523	1.90%
2026-04-16	60.71	60.91	0.07	0.12%	60.57	61.26	71992	43825	1.77%
2026-04-15	61.50	60.84	0.01	0.02%	60.80	62.78	105769	65301	2.60%
2026-04-14	60.84	60.83	0.59	0.98%	60.19	60.89	71392	43226	1.76%
2026-04-13	58.90	60.24	0.70	1.18%	58.80	61.39	81684	49431	2.01%
2026-04-10	58.98	59.54	0.97	1.66%	58.77	60.49	72336	43288	1.78%
2026-04-09	58.48	58.57	-0.58	-0.98%	58.18	58.88	57199	33499	1.41%
2026-04-08	57.30	59.15	3.00	5.34%	57.10	59.18	95801	55845	2.36%
2026-04-07	55.16	56.15	1.10	2.00%	55.16	56.83	57959	32461	1.43%
2026-04-03	56.23	55.05	-0.98	-1.75%	54.99	56.52	56527	31337	1.39%
2026-04-02	58.00	56.03	-2.23	-3.83%	55.71	58.03	76801	43446	1.89%
2026-04-01	58.70	58.26	0.65	1.13%	57.88	58.89	50169	29251	1.23%
2026-03-31	58.30	57.61	-0.67	-1.15%	57.57	59.25	55406	32355	1.36%
2026-03-30	58.60	58.28	-1.12	-1.89%	57.20	59.23	64783	37587	1.59%
2026-03-27	58.30	59.40	0.04	0.07%	58.11	59.88	47309	28049	1.16%
2026-03-26	60.75	59.36	-1.53	-2.51%	59.20	61.19	60103	36051	1.48%
2026-03-25	60.37	60.89	0.53	0.88%	60.17	61.44	70249	42701	1.73%
2026-03-24	60.77	60.36	0.58	0.97%	58.34	61.22	94931	56644	2.34%
2026-03-23	63.00	59.78	-4.65	-7.22%	59.59	63.30	108143	66136	2.66%
2026-03-20	65.00	64.43	-0.19	-0.29%	64.37	65.52	66164	43029	1.63%
2026-03-19	64.60	64.62	-0.95	-1.45%	64.30	65.37	52905	34276	1.30%
2026-03-18	64.55	65.57	1.30	2.02%	64.02	66.00	74158	48463	1.82%
2026-03-17	65.90	64.27	-1.48	-2.25%	64.23	65.93	54516	35420	1.34%
2026-03-16	64.71	65.75	1.11	1.72%	63.63	65.93	75770	49075	1.86%
2026-03-13	65.30	64.64	-0.96	-1.46%	64.52	65.58	53293	34605	1.31%
2026-03-12	66.33	65.60	-0.77	-1.16%	65.17	66.80	56733	37382	1.40%
2026-03-11	67.49	66.37	-1.12	-1.66%	66.27	67.76	73971	49501	1.82%
2026-03-10	66.80	67.49	1.48	2.24%	66.42	67.62	80139	53814	1.97%
2026-03-09	66.49	66.01	-1.51	-2.24%	64.56	66.60	96906	63452	2.38%
2026-03-06	67.00	67.52	0.24	0.36%	66.78	67.75	59721	40267	1.47%
2026-03-05	69.17	67.28	-0.75	-1.10%	66.66	69.30	107253	72717	2.64%
2026-03-04	70.75	68.03	-4.65	-6.40%	64.15	70.79	159386	109112	3.92%
2026-03-03	74.50	72.68	0.19	0.26%	72.63	75.00	196238	144888	4.83%
2026-03-02	73.75	72.49	0.45	0.62%	72.30	75.34	159188	116938	3.92%
2026-02-27	71.66	72.04	-0.08	-0.11%	71.30	72.47	66463	47692	1.64%
2026-02-26	72.20	72.12	0.16	0.22%	71.04	72.62	84032	60396	2.07%
2026-02-25	72.00	71.96	0.06	0.08%	71.78	72.40	55973	40325	1.38%
2026-02-24	72.39	71.90	0.32	0.45%	71.30	72.53	54957	39554	1.35%
2026-02-13	72.24	71.58	-1.06	-1.46%	71.50	72.94	60509	43695	1.49%
2026-02-12	72.00	72.64	1.05	1.47%	71.75	72.95	78902	57116	1.94%
2026-02-11	71.30	71.59	0.07	0.10%	71.20	71.98	42922	30712	1.06%
2026-02-10	72.00	71.52	-0.32	-0.45%	71.30	72.49	56621	40698	1.39%
2026-02-09	71.37	71.84	1.53	2.18%	71.13	72.18	67425	48362	1.66%
2026-02-06	70.29	70.31	-0.60	-0.85%	69.58	71.30	64199	45220	1.58%
2026-02-05	71.40	70.91	-1.06	-1.47%	70.70	71.78	63888	45409	1.57%
2026-02-04	71.50	71.97	-0.01	-0.01%	70.64	72.28	84682	60372	2.08%
2026-02-03	71.77	71.98	1.08	1.52%	70.80	72.28	88342	63292	2.17%
2026-02-02	73.89	70.90	-3.38	-4.55%	70.80	74.19	146125	105639	3.59%
2026-01-30	76.06	74.28	-2.20	-2.88%	73.33	76.66	145581	108671	3.58%
2026-01-29	78.50	76.48	-2.22	-2.82%	75.90	78.83	141375	109266	3.48%
2026-01-28	77.06	78.70	1.80	2.34%	77.03	79.50	196752	154632	4.84%
2026-01-27	75.59	76.90	0.89	1.17%	73.82	77.57	137780	104197	3.39%