广立微(301095)股票信息
| 股票代码 | 301095 |
| 股票名称 | 广立微 |
| 最新价/元 | 52.88 |
| 涨跌额/元 | -6.52 |
| 涨跌幅/% | -10.98 |
| 买入/元 | 52.88 |
| 卖出/元 | 52.89 |
| 昨收/元 | 59.40 |
| 今开/元 | 56.28 |
| 最高/元 | 59.46 |
| 最低/元 | 52.36 |
| 成交量/手 | 137084.61 |
| 成交额/万 | 77164.57 |
| 股净值/元 | 82.63 |
| 市净率 | 3.41 |
| 总市值/万 | 1057600.00 |
| 流通值/万 | 567601.46 |
| 换手率/% | 12.77 |
| 入市日期 | 2022-08-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
广立微(301095)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 56.28 | 52.88 | -6.52 | -10.98 | 137084.61 | 77164.57 | 12.77 |
| 2024-10-08 | 59.40 | 59.40 | 9.90 | 20.00 | 136897.67 | 80296.11 | 12.75 |
| 2024-09-30 | 43.50 | 49.50 | 8.01 | 19.31 | 94080.07 | 43319.33 | 8.76 |
| 2024-09-27 | 39.06 | 41.49 | 3.03 | 7.88 | 57296.00 | 23287.57 | 5.34 |
| 2024-09-26 | 37.04 | 38.46 | 1.46 | 3.95 | 34588.40 | 13025.18 | 3.22 |
| 2024-09-25 | 37.28 | 37.00 | 0.00 | 0.00 | 33044.00 | 12417.98 | 3.08 |
| 2024-09-24 | 36.10 | 37.00 | 0.90 | 2.49 | 35923.02 | 13078.55 | 3.35 |
| 2024-09-23 | 34.85 | 36.10 | 1.25 | 3.59 | 43529.63 | 15785.11 | 4.06 |
| 2024-09-20 | 35.62 | 34.85 | -0.77 | -2.16 | 17713.08 | 6219.61 | 1.65 |
| 2024-09-19 | 34.96 | 35.62 | 0.86 | 2.47 | 17900.50 | 6343.04 | 1.67 |
| 2024-09-18 | 35.36 | 34.76 | -0.60 | -1.70 | 14655.30 | 5112.66 | 1.37 |
| 2024-09-13 | 36.77 | 35.36 | -1.26 | -3.44 | 17613.00 | 6323.34 | 1.64 |
| 2024-09-12 | 37.17 | 36.62 | -0.45 | -1.21 | 12003.39 | 4464.97 | 1.12 |
| 2024-09-11 | 36.53 | 37.07 | 0.30 | 0.82 | 15384.85 | 5681.74 | 1.43 |
| 2024-09-10 | 36.64 | 36.77 | 0.16 | 0.44 | 16318.00 | 5961.66 | 1.52 |
| 2024-09-09 | 36.60 | 36.61 | -0.30 | -0.81 | 12936.99 | 4759.33 | 1.21 |
| 2024-09-06 | 38.20 | 36.91 | -1.25 | -3.28 | 18950.04 | 7100.20 | 1.77 |
| 2024-09-05 | 38.00 | 38.16 | 0.13 | 0.34 | 15119.99 | 5789.33 | 1.41 |
| 2024-09-04 | 37.63 | 38.03 | -0.92 | -2.36 | 24454.37 | 9262.63 | 2.28 |
| 2024-09-03 | 37.78 | 38.95 | 1.15 | 3.04 | 28462.10 | 11047.39 | 2.65 |
| 2024-09-02 | 38.70 | 37.80 | -0.71 | -1.84 | 23967.50 | 9153.71 | 2.23 |
| 2024-08-30 | 37.36 | 38.51 | 1.10 | 2.94 | 24183.94 | 9285.27 | 2.25 |
| 2024-08-29 | 36.54 | 37.41 | 0.76 | 2.07 | 17976.43 | 6694.32 | 1.67 |
| 2024-08-28 | 36.60 | 36.65 | -0.08 | -0.22 | 14498.49 | 5327.84 | 1.35 |
| 2024-08-27 | 37.19 | 36.73 | -1.17 | -3.09 | 16954.68 | 6292.42 | 1.58 |
| 2024-08-26 | 37.50 | 37.90 | 0.08 | 0.21 | 20600.87 | 7836.03 | 1.92 |
| 2024-08-23 | 37.51 | 37.82 | 0.78 | 2.11 | 28919.31 | 10921.37 | 2.69 |
| 2024-08-22 | 36.74 | 37.04 | 0.12 | 0.33 | 22267.99 | 8227.46 | 2.07 |
| 2024-08-21 | 37.19 | 36.92 | -0.46 | -1.23 | 15668.60 | 5830.93 | 1.46 |
| 2024-08-20 | 38.50 | 37.38 | -1.03 | -2.68 | 19699.10 | 7424.56 | 1.84 |
| 2024-08-19 | 38.61 | 38.41 | -0.20 | -0.52 | 18409.00 | 7153.77 | 1.72 |
| 2024-08-16 | 39.93 | 38.61 | -1.23 | -3.09 | 24163.73 | 9490.30 | 2.25 |
| 2024-08-15 | 39.55 | 39.84 | 0.29 | 0.73 | 20064.34 | 8009.78 | 1.87 |
| 2024-08-14 | 40.35 | 39.55 | -0.70 | -1.74 | 12366.00 | 4930.18 | 1.15 |
| 2024-08-13 | 40.30 | 40.25 | 0.00 | 0.00 | 16135.74 | 6465.41 | 1.50 |
| 2024-08-12 | 40.99 | 40.25 | -0.76 | -1.85 | 17222.10 | 6950.81 | 1.60 |
| 2024-08-09 | 42.10 | 41.01 | -0.83 | -1.98 | 21973.69 | 9157.70 | 2.05 |
| 2024-08-08 | 42.00 | 41.84 | -0.45 | -1.06 | 20430.00 | 8563.80 | 1.90 |
| 2024-08-07 | 42.80 | 42.29 | -1.02 | -2.36 | 23192.01 | 9909.92 | 2.16 |
| 2024-08-06 | 42.20 | 43.31 | 1.78 | 4.29 | 42838.47 | 18271.76 | 3.99 |
| 2024-08-05 | 41.89 | 41.53 | -0.33 | -0.79 | 40800.49 | 17222.10 | 3.80 |
| 2024-08-02 | 41.78 | 41.86 | -0.43 | -1.02 | 27840.00 | 11759.11 | 2.59 |
| 2024-08-01 | 42.00 | 42.29 | 0.27 | 0.64 | 39770.39 | 16768.74 | 3.71 |
| 2024-07-31 | 39.45 | 42.02 | 2.55 | 6.46 | 41717.20 | 17134.88 | 3.89 |
| 2024-07-30 | 38.50 | 39.47 | 0.94 | 2.44 | 23038.59 | 8984.84 | 2.15 |
| 2024-07-29 | 40.15 | 38.53 | -1.10 | -2.78 | 21263.28 | 8307.00 | 1.98 |
| 2024-07-26 | 38.75 | 39.63 | 0.67 | 1.72 | 23709.00 | 9360.19 | 2.21 |
| 2024-07-25 | 38.75 | 38.96 | -0.03 | -0.08 | 32503.33 | 12576.18 | 3.03 |
| 2024-07-24 | 40.14 | 38.99 | -1.32 | -3.28 | 27175.00 | 10838.85 | 2.53 |
| 2024-07-23 | 41.70 | 40.31 | -1.47 | -3.52 | 33664.49 | 13827.32 | 3.14 |
| 2024-07-22 | 41.15 | 41.78 | 0.72 | 1.75 | 38782.86 | 16150.46 | 3.61 |
| 2024-07-19 | 39.61 | 41.06 | 1.12 | 2.80 | 53048.00 | 21699.00 | 4.94 |
| 2024-07-18 | 39.28 | 39.94 | 0.34 | 0.86 | 38174.30 | 14990.29 | 3.56 |
| 2024-07-17 | 39.09 | 39.60 | 0.03 | 0.08 | 26557.11 | 10579.61 | 2.47 |
| 2024-07-16 | 39.00 | 39.57 | 0.39 | 1.00 | 29614.52 | 11568.99 | 2.76 |
| 2024-07-15 | 39.94 | 39.18 | -0.79 | -1.98 | 25693.22 | 10206.87 | 2.39 |
| 2024-07-12 | 40.43 | 39.97 | -0.71 | -1.75 | 32429.09 | 12987.28 | 3.02 |
| 2024-07-11 | 41.00 | 40.68 | 0.51 | 1.27 | 24399.00 | 9956.43 | 2.27 |
| 2024-07-10 | 40.25 | 40.17 | -0.51 | -1.25 | 21061.00 | 8526.79 | 1.96 |
| 2024-07-09 | 39.21 | 40.68 | 1.21 | 3.07 | 33800.96 | 13557.94 | 3.15 |
| 2024-07-08 | 39.62 | 39.47 | -0.08 | -0.20 | 23091.09 | 9166.03 | 2.15 |
| 2024-07-05 | 38.79 | 39.55 | 0.58 | 1.49 | 23788.09 | 9339.15 | 2.22 |
| 2024-07-04 | 40.77 | 38.97 | -1.33 | -3.30 | 26869.00 | 10612.33 | 2.50 |
| 2024-07-03 | 39.81 | 40.30 | 0.32 | 0.80 | 29597.45 | 11877.43 | 2.76 |
| 2024-07-02 | 40.19 | 39.98 | -0.41 | -1.02 | 26446.27 | 10587.85 | 2.46 |
| 2024-07-01 | 41.10 | 40.39 | -0.73 | -1.78 | 37941.93 | 15228.67 | 3.53 |
| 2024-06-28 | 41.60 | 41.12 | -0.88 | -2.10 | 38878.50 | 16280.68 | 3.62 |
| 2024-06-27 | 42.75 | 42.00 | -1.35 | -3.11 | 31175.00 | 13325.41 | 2.90 |
| 2024-06-26 | 42.50 | 43.35 | 0.77 | 1.81 | 40371.08 | 17201.17 | 3.76 |
| 2024-06-25 | 44.90 | 42.58 | -2.33 | -5.19 | 59066.60 | 25495.56 | 5.50 |
| 2024-06-24 | 47.00 | 44.91 | -2.59 | -5.45 | 61646.50 | 28432.95 | 5.74 |
| 2024-06-21 | 48.81 | 47.50 | -2.10 | -4.23 | 69102.90 | 32895.33 | 6.44 |
| 2024-06-20 | 47.57 | 49.60 | 1.94 | 4.07 | 124257.58 | 62066.91 | 11.58 |
| 2024-06-19 | 47.50 | 47.66 | 0.29 | 0.61 | 81357.69 | 38141.92 | 7.58 |
| 2024-06-18 | 47.10 | 47.37 | 0.37 | 0.79 | 33280.89 | 15759.97 | 3.10 |
| 2024-06-17 | 46.79 | 47.00 | 0.03 | 0.06 | 35354.45 | 16659.62 | 3.29 |
| 2024-06-14 | 47.35 | 46.97 | -0.89 | -1.86 | 57750.30 | 26947.47 | 5.38 |
| 2024-06-13 | 48.00 | 47.86 | 0.02 | 0.04 | 78206.00 | 37908.15 | 7.29 |
| 2024-06-12 | 49.23 | 47.84 | -1.26 | -2.57 | 56969.00 | 27715.21 | 5.31 |
| 2024-06-11 | 45.38 | 49.10 | 3.58 | 7.87 | 64444.98 | 30608.60 | 6.00 |
| 2024-06-07 | 46.10 | 45.52 | -0.44 | -0.96 | 30062.00 | 13746.69 | 2.80 |
| 2024-06-06 | 49.49 | 45.96 | -3.39 | -6.87 | 64824.40 | 30667.32 | 6.04 |
| 2024-06-05 | 48.03 | 49.35 | 0.80 | 1.65 | 41830.00 | 21086.50 | 3.90 |
| 2024-06-04 | 49.00 | 48.55 | -0.57 | -1.16 | 40110.00 | 19198.22 | 3.74 |
| 2024-06-03 | 49.66 | 49.12 | -1.08 | -2.15 | 33770.00 | 16815.47 | 3.15 |
| 2024-05-31 | 50.90 | 50.20 | -1.09 | -2.13 | 30400.76 | 15412.87 | 2.83 |
| 2024-05-30 | 49.50 | 51.29 | 1.50 | 3.01 | 33130.06 | 16821.43 | 3.09 |
| 2024-05-29 | 50.38 | 49.79 | -0.96 | -1.89 | 29022.45 | 14509.77 | 2.70 |
| 2024-05-28 | 50.30 | 50.75 | 0.27 | 0.54 | 37556.94 | 19269.93 | 3.50 |
| 2024-05-27 | 48.00 | 50.48 | 2.90 | 6.10 | 37777.68 | 18373.55 | 3.52 |
| 2024-05-24 | 49.06 | 47.58 | -1.13 | -2.32 | 15594.18 | 7524.70 | 1.45 |
| 2024-05-23 | 50.40 | 49.15 | -1.55 | -3.06 | 17813.26 | 8860.87 | 1.66 |
| 2024-05-22 | 50.44 | 50.70 | 0.30 | 0.60 | 13341.00 | 6727.81 | 1.24 |
| 2024-05-21 | 50.91 | 50.40 | -0.84 | -1.64 | 13642.39 | 6920.02 | 1.27 |
| 2024-05-20 | 50.30 | 51.24 | 1.43 | 2.87 | 26280.18 | 13485.16 | 2.45 |
| 2024-05-17 | 49.19 | 49.81 | 0.81 | 1.65 | 17094.00 | 8429.32 | 1.59 |
| 2024-05-16 | 49.95 | 49.00 | -0.75 | -1.51 | 18924.95 | 9387.27 | 1.76 |
| 2024-05-15 | 50.06 | 49.75 | -0.77 | -1.52 | 17626.00 | 8840.11 | 1.64 |
| 2024-05-14 | 50.52 | 50.52 | -0.23 | -0.45 | 18970.86 | 9603.77 | 1.77 |
| 2024-05-13 | 51.26 | 50.75 | -1.25 | -2.40 | 25575.98 | 13180.34 | 2.38 |
日K线
周K线
月K线
