广立微（301095）历史行情

以下为广立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
2026-10-02	71.130	68.110	71.320	68.080	-2.310	-3.280%	347.93万	2.40亿	1.994%
2026-10-01	71.130	68.110	71.320	68.080	-2.310	-3.280%	347.93万	2.40亿	1.994%
2026-09-30	71.130	68.110	71.320	68.080	-2.310	-3.280%	3.48万	0.00亿	0.000%
2026-09-29	70.190	70.420	71.000	69.770	-0.140	-0.198%	3.01万	0.00亿	0.000%
2026-09-28	74.500	70.560	74.800	69.550	-4.400	-5.870%	4.84万	0.00亿	0.000%
2026-09-27	77.110	74.960	77.850	74.790	-3.000	-3.848%	353.72万	2.69亿	2.027%
2026-09-24	77.110	74.960	77.850	74.790	-3.000	-3.848%	3.54万	0.00亿	0.000%
2026-09-23	77.510	77.960	78.680	77.030	0.690	0.893%	3.48万	0.00亿	0.000%
2026-09-22	79.000	77.270	79.440	76.970	-0.320	-0.412%	4.68万	0.00亿	0.000%
2026-09-21	78.750	77.590	79.150	77.050	-1.160	-1.473%	4.91万	0.00亿	0.000%
2026-09-18	76.020	78.750	79.660	75.330	4.030	5.393%	6.24万	0.00亿	0.000%
2026-09-17	75.400	74.720	76.170	74.400	-0.970	-1.282%	3.65万	0.00亿	0.000%
2026-09-16	72.950	75.690	76.250	71.980	3.160	4.357%	5.14万	0.00亿	0.000%
2026-09-15	72.660	72.530	74.380	71.500	0.820	1.143%	4.00万	0.00亿	0.000%
2026-09-14	71.740	71.710	72.440	70.010	-0.390	-0.541%	3.55万	0.00亿	0.000%
2026-09-11	72.640	72.100	73.100	69.900	-1.320	-1.798%	4.20万	0.00亿	0.000%
2026-09-10	73.770	73.420	74.880	72.350	-0.410	-0.555%	3.38万	0.00亿	0.000%
2026-09-09	74.700	73.830	76.370	73.300	-1.020	-1.363%	5.08万	0.00亿	0.000%
2026-09-08	74.390	74.850	77.690	74.230	0.230	0.308%	6.27万	0.00亿	0.000%
2026-09-07	72.000	74.620	75.160	70.980	4.430	6.311%	9.34万	0.00亿	0.000%
2026-09-04	74.500	70.190	74.950	69.640	-2.980	-4.073%	5.83万	0.00亿	0.000%
2026-09-03	75.240	73.170	75.730	72.350	-0.780	-1.055%	3.98万	0.00亿	0.000%
2026-09-02	75.580	73.950	76.400	73.870	-2.600	-3.396%	4.30万	0.00亿	0.000%
2026-09-01	79.000	76.550	79.300	75.520	-2.500	-3.163%	6.22万	0.00亿	0.000%
2026-08-31	77.510	79.050	79.470	75.870	4.270	5.710%	8.46万	0.00亿	0.000%
2026-08-28	75.800	74.780	77.900	74.730	-0.670	-0.888%	5.35万	0.00亿	0.000%
2026-08-27	72.680	75.450	75.720	72.110	3.200	4.429%	5.53万	0.00亿	0.000%
2026-08-26	72.350	72.250	73.100	71.210	-0.060	-0.083%	4.19万	0.00亿	0.000%
2026-08-25	72.100	72.310	73.300	69.000	-0.710	-0.972%	4.07万	0.00亿	0.000%
2026-08-24	74.290	73.020	74.680	71.100	-1.290	-1.736%	4.20万	0.00亿	0.000%
2026-08-21	73.630	74.310	75.580	72.650	0.460	0.623%	4.04万	0.00亿	0.000%
2026-08-20	74.430	73.850	75.350	73.000	0.530	0.723%	4.66万	0.00亿	0.000%
2026-08-19	77.050	73.320	78.460	72.690	-5.890	-7.436%	6.32万	0.00亿	0.000%
2026-08-18	81.620	79.210	81.700	77.800	-1.910	-2.355%	6.53万	0.00亿	0.000%
2026-08-17	75.270	81.120	81.160	75.010	6.220	8.304%	6.88万	0.00亿	0.000%
2026-08-14	74.980	74.900	75.090	72.750	1.300	1.766%	4.88万	0.00亿	0.000%
2026-08-13	75.990	73.600	77.460	73.500	-1.790	-2.374%	5.59万	0.00亿	0.000%
2026-08-12	73.800	75.390	75.980	73.150	1.840	2.502%	5.72万	0.00亿	0.000%
2026-08-11	73.110	73.550	74.770	71.810	0.350	0.478%	5.15万	0.00亿	0.000%
2026-08-10	74.100	73.200	74.990	72.090	-0.560	-0.759%	5.68万	0.00亿	0.000%
2026-08-07	71.690	73.760	74.270	71.130	2.090	2.916%	7.68万	0.00亿	0.000%
2026-08-06	70.080	71.670	73.100	69.680	-0.110	-0.153%	6.73万	0.00亿	0.000%
2026-08-05	67.300	71.780	73.500	66.870	4.080	6.027%	8.82万	0.00亿	0.000%
2026-08-04	65.510	67.700	68.380	63.910	4.050	6.363%	7.56万	0.00亿	0.000%
2026-08-03	65.670	63.650	67.500	63.400	-2.350	-3.561%	6.04万	0.00亿	0.000%
2026-07-31	66.780	66.000	69.220	65.820	3.640	5.837%	10.09万	0.00亿	0.000%
2026-07-30	66.500	62.360	66.600	61.650	-4.880	-7.258%	9.26万	0.00亿	0.000%
2026-07-29	68.660	67.240	70.220	63.950	-0.350	-0.518%	9.27万	0.00亿	0.000%
2026-07-28	69.400	67.590	73.730	67.170	-3.400	-4.789%	7.04万	0.00亿	0.000%
2026-07-27	69.400	70.990	71.000	66.670	2.490	3.635%	6.50万	0.00亿	0.000%
2026-07-24	68.930	68.500	70.700	68.010	-1.070	-1.538%	5.51万	0.00亿	0.000%
2026-07-23	72.430	69.570	73.300	68.980	-2.600	-3.603%	6.71万	0.00亿	0.000%
2026-07-22	74.690	72.170	75.720	71.690	-3.430	-4.537%	9.35万	0.00亿	0.000%
2026-07-21	69.000	75.600	75.800	64.010	7.250	10.607%	13.24万	0.00亿	0.000%
2026-07-20	79.120	68.350	79.670	65.530	-9.220	-11.886%	14.95万	0.00亿	0.000%
2026-07-17	87.240	77.570	88.260	76.800	-10.000	-11.419%	10.40万	0.00亿	0.000%
2026-07-16	89.670	87.570	93.960	87.100	-5.270	-5.676%	8.21万	0.00亿	0.000%
2026-07-15	96.740	92.840	98.850	90.800	-2.860	-2.989%	9.30万	0.00亿	0.000%
2026-07-14	99.090	95.700	101.900	91.020	-4.400	-4.396%	12.23万	0.00亿	0.000%
2026-07-13	102.200	100.100	108.750	100.000	-4.330	-4.146%	12.37万	0.00亿	0.000%
2026-07-10	117.000	104.430	118.650	104.110	-10.640	-9.247%	16.40万	0.00亿	0.000%
2026-07-09	110.000	115.070	115.600	106.460	8.610	8.088%	14.19万	0.00亿	0.000%
2026-07-08	113.880	106.460	114.700	101.000	-7.910	-6.916%	14.31万	0.00亿	0.000%
2026-07-07	108.680	114.370	115.940	107.000	2.470	2.207%	14.59万	0.00亿	0.000%
2026-07-06	109.320	111.900	115.880	105.000	4.520	4.209%	16.74万	0.00亿	0.000%
2026-07-03	109.350	107.380	111.090	103.000	-3.520	-3.174%	14.38万	0.00亿	0.000%
2026-07-02	117.030	110.900	123.560	110.000	-12.310	-9.991%	18.33万	0.00亿	0.000%
2026-07-01	123.020	123.210	128.770	118.310	5.160	4.371%	25.25万	0.00亿	0.000%
2026-06-30	103.620	118.050	119.880	100.850	14.430	13.926%	24.76万	0.00亿	0.000%
2026-06-29	106.000	103.620	109.990	95.770	-3.170	-2.968%	22.90万	0.00亿	0.000%
2026-06-26	102.330	106.790	108.540	99.000	6.070	6.027%	20.47万	0.00亿	0.000%
2026-06-25	106.660	100.720	108.000	99.060	-4.140	-3.948%	17.13万	0.00亿	0.000%
2026-06-24	96.920	104.860	106.000	93.710	8.000	8.259%	15.05万	0.00亿	0.000%
2026-06-23	97.490	96.860	100.300	95.000	-1.240	-1.264%	9.74万	0.00亿	0.000%
2026-06-22	102.400	98.100	104.400	94.690	-4.400	-4.293%	14.79万	0.00亿	0.000%
2026-06-18	99.980	102.500	103.690	97.000	3.850	3.903%	11.72万	0.00亿	0.000%
2026-06-17	94.070	98.650	99.460	93.900	3.120	3.266%	9.20万	0.00亿	0.000%
2026-06-16	99.740	95.530	99.990	95.310	-3.300	-3.339%	9.16万	0.00亿	0.000%
2026-06-15	95.780	98.830	99.190	95.000	4.930	5.250%	9.78万	0.00亿	0.000%
2026-06-12	99.630	93.900	101.800	93.350	-4.510	-4.583%	16.81万	0.00亿	0.000%
2026-06-11	95.950	98.410	98.830	94.800	2.530	2.639%	9.55万	0.00亿	0.000%
2026-06-10	96.000	95.880	97.600	93.780	-1.460	-1.500%	6.52万	0.00亿	0.000%
2026-06-09	97.000	97.340	98.200	94.190	1.450	1.512%	8.26万	0.00亿	0.000%
2026-06-08	93.720	95.890	99.260	92.900	-2.523	-2.564%	7.85万	0.00亿	0.000%
2026-06-05	98.803	98.413	104.603	95.503	-1.290	-1.294%	10.94万	0.00亿	0.000%
2026-06-04	99.743	99.703	106.783	98.693	-3.780	-3.653%	12.52万	0.00亿	0.000%
2026-06-03	88.913	103.483	104.193	88.793	15.680	17.858%	14.72万	0.00亿	0.000%
2026-06-02	90.273	87.803	90.473	87.243	-1.400	-1.569%	6.32万	0.00亿	0.000%
2026-06-01	94.703	89.203	95.383	88.943	-4.110	-4.405%	8.55万	0.00亿	0.000%
2026-05-29	102.383	93.313	103.383	92.583	-9.010	-8.805%	12.04万	0.00亿	0.000%
2026-05-28	100.503	102.323	105.103	97.313	2.040	2.034%	10.97万	0.00亿	0.000%
2026-05-27	104.153	100.283	105.003	99.303	-3.910	-3.753%	10.71万	0.00亿	0.000%
2026-05-26	111.803	104.193	114.243	100.333	-7.830	-6.990%	18.04万	0.00亿	0.000%
2026-05-25	103.553	112.023	117.003	97.823	9.240	8.990%	17.36万	0.00亿	0.000%
2026-05-22	103.803	102.783	105.003	99.803	0.820	0.804%	11.55万	0.00亿	0.000%
2026-05-21	115.793	101.963	117.243	101.803	-13.220	-11.477%	15.86万	0.00亿	0.000%
2026-05-20	109.243	115.183	116.383	108.713	7.280	6.747%	11.74万	0.00亿	0.000%
2026-05-19	108.103	107.903	108.803	104.563	-1.750	-1.596%	12.13万	0.00亿	0.000%
2026-05-18	111.303	109.653	115.803	109.153	-4.240	-3.723%	12.33万	0.00亿	0.000%
2026-05-15	109.473	113.893	117.683	104.803	7.140	6.688%	17.13万	0.00亿	0.000%
2026-05-14	108.803	106.753	113.383	105.773	1.070	1.012%	11.50万	0.00亿	0.000%
2026-05-13	105.733	105.683	106.873	102.803	-1.620	-1.510%	11.82万	0.00亿	0.000%
2026-05-12	96.903	107.303	111.363	95.813	10.410	10.744%	17.00万	0.00亿	0.000%
2026-05-11	94.823	96.893	98.133	92.203	2.430	2.572%	11.40万	0.00亿	0.000%
2026-05-08	90.803	94.463	96.123	90.133	2.100	2.274%	10.90万	0.00亿	0.000%
2026-05-07	85.323	92.363	93.043	85.033	7.350	8.646%	12.61万	0.00亿	0.000%
2026-05-06	84.443	85.013	87.603	83.803	1.510	1.808%	8.31万	0.00亿	0.000%
2026-04-30	82.303	83.503	84.643	81.653	1.570	1.916%	6.46万	0.00亿	0.000%
2026-04-29	81.883	81.933	83.093	79.693	-0.250	-0.304%	5.39万	0.00亿	0.000%
2026-04-28	83.973	82.183	85.703	81.513	-2.980	-3.499%	6.62万	0.00亿	0.000%
2026-04-27	85.393	85.163	86.203	83.303	2.350	2.838%	8.22万	0.00亿	0.000%
2026-04-24	83.793	82.813	85.703	82.463	-1.090	-1.299%	7.33万	0.00亿	0.000%
2026-04-23	86.803	83.903	87.503	83.113	-5.450	-6.099%	10.12万	0.00亿	0.000%
2026-04-22	86.303	89.353	90.153	85.343	2.750	3.175%	6.77万	0.00亿	0.000%
2026-04-21	86.203	86.603	89.403	85.433	-0.350	-0.403%	6.41万	0.00亿	0.000%
2026-04-20	86.793	86.953	91.203	85.353	0.820	0.952%	10.89万	0.00亿	0.000%
2026-04-17	80.233	86.133	88.193	79.593	5.930	7.394%	12.33万	0.00亿	0.000%
2026-04-16	80.303	80.203	82.253	79.353	0.410	0.514%	6.05万	0.00亿	0.000%
2026-04-15	83.703	79.793	84.293	79.603	-4.610	-5.462%	9.75万	0.00亿	0.000%
2026-04-14	78.113	84.403	87.483	76.843	5.800	7.379%	16.67万	0.00亿	0.000%
2026-04-13	72.243	78.603	79.553	72.243	6.390	8.849%	12.09万	0.00亿	0.000%
2026-04-10	70.523	72.213	73.953	70.403	2.460	3.527%	6.92万	0.00亿	0.000%
2026-04-09	69.703	69.753	70.553	69.393	-1.280	-1.802%	4.37万	0.00亿	0.000%
2026-04-08	69.103	71.033	71.083	68.213	4.470	6.715%	6.49万	0.00亿	0.000%
2026-04-07	68.003	66.563	69.303	66.373	0.000	0.000%	4.99万	0.00亿	0.000%
2026-04-03	66.383	67.143	67.463	64.803	0.000	0.000%	5.18万	0.00亿	0.000%
2026-04-02	67.003	64.753	67.113	64.203	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-01	67.303	67.353	68.213	66.703	0.000	0.000%	3.98万	0.00亿	0.000%