赛微微电 sh.688325
119.01
-0.44%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 120.35 | 122.00 | 117.99 | 119.01 | -0.44% | 1.86 | 1.86% |
| 2026-05-22 | 123.73 | 123.73 | 117.97 | 119.54 | -1.01% | 2.44 | 2.44% |
| 2026-05-21 | 133.00 | 133.00 | 120.00 | 120.76 | -7.34% | 3.56 | 3.39% |
| 2026-05-20 | 129.35 | 132.88 | 127.43 | 130.33 | +0.87% | 3.05 | 2.81% |
| 2026-05-19 | 123.70 | 130.48 | 121.10 | 129.20 | +4.99% | 3.62 | 3.39% |
| 2026-05-18 | 112.36 | 130.17 | 112.36 | 123.06 | +9.53% | 4.66 | 4.56% |
| 2026-05-15 | 113.99 | 117.00 | 110.05 | 112.35 | -0.55% | 2.39 | 2.54% |
| 2026-05-14 | 122.87 | 123.27 | 112.97 | 112.97 | -7.38% | 3.35 | 3.49% |
| 2026-05-13 | 124.11 | 124.72 | 120.00 | 121.97 | -2.27% | 2.59 | 2.58% |
| 2026-05-12 | 125.00 | 125.66 | 121.00 | 124.80 | -0.45% | 2.41 | 2.39% |
| 2026-05-11 | 121.80 | 127.27 | 121.10 | 125.36 | +3.86% | 3.50 | 3.43% |
| 2026-05-08 | 122.35 | 123.80 | 118.60 | 120.70 | -1.35% | 1.81 | 1.82% |
| 2026-05-07 | 121.39 | 123.50 | 119.19 | 122.35 | +1.81% | 2.42 | 2.44% |
| 2026-05-06 | 123.83 | 125.00 | 119.50 | 120.18 | -1.42% | 2.73 | 2.73% |
| 2026-04-30 | 117.89 | 123.88 | 114.84 | 121.91 | +2.13% | 2.42 | 2.48% |
| 2026-04-29 | 119.35 | 122.75 | 117.38 | 119.37 | -0.97% | 1.74 | 1.78% |
| 2026-04-28 | 122.10 | 123.91 | 118.71 | 120.54 | -1.84% | 1.66 | 1.68% |
| 2026-04-27 | 120.00 | 124.20 | 118.80 | 122.80 | +3.29% | 1.43 | 1.43% |
| 2026-04-24 | 120.56 | 122.00 | 117.30 | 118.89 | -1.40% | 1.06 | 1.09% |
| 2026-04-23 | 121.60 | 123.48 | 117.00 | 120.58 | -1.15% | 1.94 | 1.99% |