景嘉微
SZ300474 前复权 GEM
50.71
-0.79
(-1.53%)
今开
51.83
最高
51.96
最低
50.51
昨收
51.50
振幅
2.82%
成交量
545.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
52.03
MA10
51.46
MA20
50.25
MA60
52.26
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 51.83 | 51.96 | 50.51 | 50.71 | 545万 |
| 2 | 2026-09-29 | 51.79 | 52.63 | 51.50 | 51.50 | 512万 |
| 3 | 2026-09-28 | 52.02 | 52.50 | 51.50 | 52.10 | 742万 |
| 4 | 2026-09-24 | 53.28 | 53.40 | 51.40 | 52.58 | 1,028万 |
| 5 | 2026-09-23 | 52.64 | 53.78 | 52.47 | 53.28 | 1,014万 |
| 6 | 2026-09-22 | 52.75 | 53.49 | 52.30 | 52.73 | 1,056万 |
| 7 | 2026-09-21 | 51.00 | 52.65 | 50.88 | 52.23 | 1,021万 |
| 8 | 2026-09-18 | 50.00 | 51.56 | 49.80 | 51.17 | 1,008万 |
| 9 | 2026-09-17 | 47.50 | 50.49 | 47.35 | 50.30 | 1,130万 |
| 10 | 2026-09-16 | 47.40 | 48.19 | 46.86 | 47.95 | 510万 |
| 11 | 2026-09-15 | 47.73 | 48.10 | 47.27 | 47.33 | 381万 |
| 12 | 2026-09-14 | 46.80 | 48.35 | 46.71 | 47.76 | 411万 |