景嘉微（300474）历史行情

以下为景嘉微近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	49.160	50.270	50.500	48.950	1.170	2.383%	6.76万	0.00亿	0.000%
2026-10-08	50.570	49.100	51.580	48.920	-1.610	-3.175%	6.07万	0.00亿	0.000%
2026-10-07	51.830	50.710	51.960	50.510	-0.790	-1.534%	545.09万	2.78亿	1.341%
2026-10-06	51.830	50.710	51.960	50.510	-0.790	-1.534%	545.09万	2.78亿	1.341%
2026-10-05	51.830	50.710	51.960	50.510	-0.790	-1.534%	545.09万	2.78亿	1.341%
2026-10-02	51.830	50.710	51.960	50.510	-0.790	-1.534%	545.09万	2.78亿	1.341%
2026-10-01	51.830	50.710	51.960	50.510	-0.790	-1.534%	545.09万	2.78亿	1.341%
2026-09-30	51.830	50.710	51.960	50.510	-0.790	-1.534%	5.45万	0.00亿	0.000%
2026-09-29	51.790	51.500	52.630	51.500	-0.600	-1.152%	5.12万	0.00亿	0.000%
2026-09-28	52.020	52.100	52.500	51.500	-0.480	-0.913%	7.42万	0.00亿	0.000%
2026-09-27	53.280	52.580	53.400	51.400	-0.700	-1.314%	1,028.30万	5.40亿	2.530%
2026-09-24	53.280	52.580	53.400	51.400	-0.700	-1.314%	10.28万	0.00亿	0.000%
2026-09-23	52.640	53.280	53.780	52.470	0.550	1.043%	10.14万	0.00亿	0.000%
2026-09-22	52.750	52.730	53.490	52.300	0.500	0.957%	10.56万	0.00亿	0.000%
2026-09-21	51.000	52.230	52.650	50.880	1.060	2.072%	10.21万	0.00亿	0.000%
2026-09-18	50.000	51.170	51.560	49.800	0.870	1.730%	10.08万	0.00亿	0.000%
2026-09-17	47.500	50.300	50.490	47.350	2.350	4.901%	11.30万	0.00亿	0.000%
2026-09-16	47.400	47.950	48.190	46.860	0.620	1.310%	5.10万	0.00亿	0.000%
2026-09-15	47.730	47.330	48.100	47.270	-0.430	-0.900%	3.81万	0.00亿	0.000%
2026-09-14	46.800	47.760	48.350	46.710	0.560	1.186%	4.11万	0.00亿	0.000%
2026-09-11	48.100	47.200	48.350	46.640	-1.200	-2.479%	6.01万	0.00亿	0.000%
2026-09-10	49.090	48.400	49.190	48.320	-1.000	-2.024%	4.58万	0.00亿	0.000%
2026-09-09	49.430	49.400	49.700	49.180	0.000	0.000%	3.27万	0.00亿	0.000%
2026-09-08	49.990	49.400	50.050	49.330	-0.570	-1.141%	5.10万	0.00亿	0.000%
2026-09-07	50.560	49.970	50.730	49.760	-0.220	-0.438%	5.47万	0.00亿	0.000%
2026-09-04	50.690	50.190	51.450	50.070	-0.230	-0.456%	5.46万	0.00亿	0.000%
2026-09-03	50.530	50.420	50.860	50.010	-0.040	-0.079%	3.63万	0.00亿	0.000%
2026-09-02	50.960	50.460	51.250	50.360	-1.000	-1.943%	4.14万	0.00亿	0.000%
2026-09-01	51.510	51.460	51.770	51.020	-0.020	-0.039%	4.67万	0.00亿	0.000%
2026-08-31	50.400	51.480	51.580	50.220	0.540	1.060%	5.06万	0.00亿	0.000%
2026-08-28	51.450	50.940	51.650	50.860	-0.080	-0.157%	5.09万	0.00亿	0.000%
2026-08-27	50.580	51.020	51.080	50.030	0.540	1.070%	4.97万	0.00亿	0.000%
2026-08-26	50.290	50.480	51.060	50.290	0.210	0.418%	4.16万	0.00亿	0.000%
2026-08-25	49.800	50.270	50.530	49.620	0.390	0.782%	3.91万	0.00亿	0.000%
2026-08-24	50.480	49.880	50.580	49.650	-0.780	-1.540%	4.50万	0.00亿	0.000%
2026-08-21	50.000	50.660	51.180	49.050	0.320	0.636%	5.86万	0.00亿	0.000%
2026-08-20	50.500	50.340	50.560	49.920	0.240	0.479%	4.40万	0.00亿	0.000%
2026-08-19	51.360	50.100	51.850	49.910	-2.180	-4.170%	8.22万	0.00亿	0.000%
2026-08-18	53.110	52.280	53.120	51.610	-0.950	-1.785%	7.79万	0.00亿	0.000%
2026-08-17	52.010	53.230	53.260	51.680	1.230	2.365%	7.16万	0.00亿	0.000%
2026-08-14	53.090	52.000	53.130	51.580	-0.800	-1.515%	7.47万	0.00亿	0.000%
2026-08-13	53.610	52.800	54.200	52.800	-0.810	-1.511%	8.05万	0.00亿	0.000%
2026-08-12	53.110	53.610	54.280	52.800	0.490	0.922%	8.78万	0.00亿	0.000%
2026-08-11	53.360	53.120	53.760	52.800	-0.970	-1.793%	7.19万	0.00亿	0.000%
2026-08-10	53.000	54.090	54.990	52.320	0.910	1.711%	11.46万	0.00亿	0.000%
2026-08-07	52.900	53.180	53.430	52.110	0.090	0.170%	8.65万	0.00亿	0.000%
2026-08-06	53.290	53.090	53.870	52.790	-0.870	-1.612%	8.98万	0.00亿	0.000%
2026-08-05	53.980	53.960	54.550	53.110	0.370	0.690%	10.95万	0.00亿	0.000%
2026-08-04	52.880	53.590	54.150	52.520	0.770	1.458%	7.90万	0.00亿	0.000%
2026-08-03	52.010	52.820	53.080	52.000	0.220	0.418%	5.78万	0.00亿	0.000%
2026-07-31	53.650	52.600	54.310	52.550	0.440	0.844%	10.84万	0.00亿	0.000%
2026-07-30	51.660	52.160	52.750	51.000	0.280	0.540%	8.91万	0.00亿	0.000%
2026-07-29	50.280	51.880	52.300	50.050	1.710	3.408%	8.88万	0.00亿	0.000%
2026-07-28	50.330	50.170	51.110	50.010	-1.180	-2.298%	6.57万	0.00亿	0.000%
2026-07-27	50.660	51.350	51.440	49.380	0.740	1.462%	7.17万	0.00亿	0.000%
2026-07-24	51.330	50.610	51.930	50.610	-1.300	-2.504%	8.01万	0.00亿	0.000%
2026-07-23	53.620	51.910	54.090	51.400	-1.710	-3.189%	10.02万	0.00亿	0.000%
2026-07-22	52.950	53.620	54.500	52.950	0.030	0.056%	11.21万	0.00亿	0.000%
2026-07-21	51.560	53.590	53.860	51.370	2.040	3.957%	14.12万	0.00亿	0.000%
2026-07-20	51.550	51.550	51.840	48.050	0.580	1.138%	14.21万	0.00亿	0.000%
2026-07-17	54.420	50.970	54.840	50.810	-3.870	-7.057%	14.75万	0.00亿	0.000%
2026-07-16	53.960	54.840	56.680	53.590	0.030	0.055%	11.68万	0.00亿	0.000%
2026-07-15	59.780	54.810	60.250	54.800	-4.900	-8.206%	17.97万	0.00亿	0.000%
2026-07-14	58.840	59.710	60.880	57.410	0.710	1.203%	15.11万	0.00亿	0.000%
2026-07-13	63.000	59.000	63.810	58.840	-4.630	-7.276%	19.81万	0.00亿	0.000%
2026-07-10	61.900	63.630	65.480	61.130	1.030	1.645%	28.21万	0.00亿	0.000%
2026-07-09	60.510	62.600	63.990	59.300	1.450	2.371%	27.74万	0.00亿	0.000%
2026-07-08	59.020	61.150	61.150	56.590	2.200	3.732%	23.35万	0.00亿	0.000%
2026-07-07	57.770	58.950	60.300	57.250	0.860	1.480%	15.52万	0.00亿	0.000%
2026-07-06	57.260	58.090	59.200	56.560	0.860	1.503%	14.70万	0.00亿	0.000%
2026-07-03	57.730	57.230	59.390	57.180	-1.570	-2.670%	14.98万	0.00亿	0.000%
2026-07-02	58.250	58.800	61.850	57.000	-0.410	-0.692%	20.89万	0.00亿	0.000%
2026-07-01	59.970	59.210	61.660	58.740	-1.270	-2.100%	22.32万	0.00亿	0.000%
2026-06-30	53.000	60.480	61.180	52.610	7.430	14.006%	32.08万	0.00亿	0.000%
2026-06-29	53.000	53.050	54.990	51.440	0.080	0.151%	11.89万	0.00亿	0.000%
2026-06-26	54.810	52.970	54.810	52.410	-2.780	-4.987%	13.15万	0.00亿	0.000%
2026-06-25	54.860	55.750	56.560	54.000	0.700	1.272%	16.02万	0.00亿	0.000%
2026-06-24	54.100	55.050	55.450	53.500	0.300	0.548%	9.86万	0.00亿	0.000%
2026-06-23	54.500	54.750	56.440	54.110	-0.360	-0.653%	11.77万	0.00亿	0.000%
2026-06-22	56.000	55.110	56.300	53.360	-0.410	-0.738%	12.10万	0.00亿	0.000%
2026-06-18	53.510	55.520	56.270	53.420	1.540	2.853%	13.69万	0.00亿	0.000%
2026-06-17	53.090	53.980	54.120	53.070	0.080	0.148%	8.17万	0.00亿	0.000%
2026-06-16	53.000	53.900	54.300	52.350	0.850	1.602%	9.22万	0.00亿	0.000%
2026-06-15	51.280	53.050	53.080	51.090	2.120	4.163%	9.87万	0.00亿	0.000%
2026-06-12	52.900	50.930	53.380	50.700	-0.670	-1.298%	12.11万	0.00亿	0.000%
2026-06-11	52.810	51.600	53.190	51.120	-1.670	-3.135%	9.69万	0.00亿	0.000%
2026-06-10	53.600	53.270	55.600	52.850	-1.100	-2.023%	8.52万	0.00亿	0.000%
2026-06-09	54.330	54.370	54.500	52.910	0.840	1.569%	8.07万	0.00亿	0.000%
2026-06-08	54.520	53.530	55.920	53.060	-2.840	-5.038%	10.44万	0.00亿	0.000%
2026-06-05	57.380	56.370	57.850	55.800	-1.760	-3.028%	9.68万	0.00亿	0.000%
2026-06-04	56.700	58.130	58.700	56.540	0.450	0.780%	9.40万	0.00亿	0.000%
2026-06-03	55.850	57.680	59.980	55.810	1.840	3.295%	14.02万	0.00亿	0.000%
2026-06-02	56.960	55.840	57.180	54.900	-0.770	-1.360%	9.02万	0.00亿	0.000%
2026-06-01	58.370	56.610	58.690	56.520	-1.260	-2.177%	10.19万	0.00亿	0.000%
2026-05-29	63.330	57.870	63.790	57.680	-5.440	-8.593%	17.99万	0.00亿	0.000%
2026-05-28	62.730	63.310	64.600	61.350	0.090	0.142%	13.71万	0.00亿	0.000%
2026-05-27	64.610	63.220	66.450	63.150	-1.320	-2.045%	15.68万	0.00亿	0.000%
2026-05-26	66.500	64.540	66.500	63.040	-2.510	-3.743%	14.78万	0.00亿	0.000%
2026-05-25	63.890	67.050	67.500	63.610	3.740	5.907%	19.18万	0.00亿	0.000%
2026-05-22	62.300	63.310	63.670	62.270	1.010	1.621%	10.71万	0.00亿	0.000%
2026-05-21	66.120	62.300	67.150	62.250	-2.890	-4.433%	17.19万	0.00亿	0.000%
2026-05-20	64.850	65.190	66.160	64.500	0.080	0.123%	11.53万	0.00亿	0.000%
2026-05-19	64.260	65.110	65.230	62.710	0.210	0.324%	11.94万	0.00亿	0.000%
2026-05-18	64.300	64.900	66.100	64.180	0.260	0.402%	9.99万	0.00亿	0.000%
2026-05-15	65.450	64.640	66.990	64.200	-0.950	-1.448%	13.25万	0.00亿	0.000%
2026-05-14	68.310	65.590	68.920	65.500	-2.720	-3.982%	13.90万	0.00亿	0.000%
2026-05-13	67.100	68.310	68.400	65.800	-0.260	-0.379%	17.97万	0.00亿	0.000%
2026-05-12	67.260	68.570	69.850	65.690	1.080	1.600%	18.43万	0.00亿	0.000%
2026-05-11	67.350	67.490	68.270	67.080	1.030	1.550%	15.87万	0.00亿	0.000%
2026-05-08	66.270	66.460	67.390	65.850	-0.840	-1.248%	11.84万	0.00亿	0.000%
2026-05-07	67.160	67.300	68.150	66.320	0.140	0.208%	16.44万	0.00亿	0.000%
2026-05-06	67.580	67.160	70.350	66.950	1.180	1.788%	28.25万	0.00亿	0.000%
2026-04-30	61.900	65.980	66.780	61.730	4.260	6.902%	20.74万	0.00亿	0.000%
2026-04-29	61.510	61.720	62.000	60.700	-0.400	-0.644%	8.15万	0.00亿	0.000%
2026-04-28	63.160	62.120	64.280	61.500	-1.560	-2.450%	10.50万	0.00亿	0.000%
2026-04-27	61.510	63.680	64.100	61.050	2.880	4.737%	15.69万	0.00亿	0.000%
2026-04-24	60.500	60.800	61.680	58.880	-1.320	-2.125%	11.69万	0.00亿	0.000%
2026-04-23	61.840	62.120	62.900	61.350	0.390	0.632%	9.36万	0.00亿	0.000%
2026-04-22	60.910	61.730	61.820	60.810	0.360	0.587%	6.17万	0.00亿	0.000%
2026-04-21	62.300	61.370	62.300	60.960	-0.930	-1.493%	6.02万	0.00亿	0.000%
2026-04-20	61.500	62.300	62.980	61.330	0.660	1.071%	7.56万	0.00亿	0.000%
2026-04-17	60.600	61.640	62.360	60.410	0.730	1.198%	7.71万	0.00亿	0.000%
2026-04-16	60.710	60.910	61.260	60.570	0.070	0.115%	7.20万	0.00亿	0.000%
2026-04-15	61.500	60.840	62.780	60.800	0.010	0.016%	10.58万	0.00亿	0.000%
2026-04-14	60.840	60.830	60.890	60.190	0.590	0.979%	7.14万	0.00亿	0.000%
2026-04-13	58.900	60.240	61.390	58.800	0.000	0.000%	8.17万	0.00亿	0.000%
2026-04-10	58.980	59.540	60.490	58.770	0.000	0.000%	7.23万	0.00亿	0.000%
2026-04-09	58.480	58.570	58.880	58.180	0.000	0.000%	5.72万	0.00亿	0.000%
2026-04-08	57.300	59.150	59.180	57.100	0.000	0.000%	9.58万	0.00亿	0.000%
2026-04-07	55.160	56.150	56.830	55.160	0.000	0.000%	5.80万	0.00亿	0.000%
2026-04-03	56.230	55.050	56.520	54.990	0.000	0.000%	5.65万	0.00亿	0.000%
2026-04-02	58.000	56.030	58.030	55.710	0.000	0.000%	7.68万	0.00亿	0.000%
2026-04-01	58.700	58.260	58.890	57.880	0.000	0.000%	5.02万	0.00亿	0.000%