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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 62.04 | 64.10 | 60.60 | 63.80 | +1.58% | 1.43 | 4.26% |
| 2025-08-19 | 61.90 | 65.80 | 60.81 | 62.81 | +0.66% | 1.41 | 4.16% |
| 2025-08-18 | 61.78 | 63.35 | 61.31 | 62.40 | +0.97% | 1.17 | 3.50% |
| 2025-08-15 | 59.99 | 62.48 | 59.50 | 61.80 | +1.51% | 1.04 | 3.19% |
| 2025-08-14 | 61.00 | 61.95 | 59.71 | 60.88 | -1.26% | 1.20 | 3.66% |
| 2025-08-13 | 61.79 | 62.58 | 61.01 | 61.66 | -0.55% | 0.82 | 2.47% |
| 2025-08-12 | 61.22 | 63.85 | 60.22 | 62.00 | 0.00% | 1.36 | 4.10% |
| 2025-08-11 | 59.88 | 62.48 | 59.50 | 62.00 | +2.68% | 1.34 | 4.06% |
| 2025-08-08 | 59.59 | 61.82 | 57.88 | 60.38 | +0.32% | 1.84 | 5.72% |
| 2025-08-07 | 56.89 | 61.36 | 56.42 | 60.19 | +6.68% | 2.35 | 7.39% |
| 2025-08-06 | 56.88 | 57.00 | 56.07 | 56.42 | -1.02% | 0.57 | 1.89% |
| 2025-08-05 | 57.77 | 57.78 | 56.50 | 57.00 | -1.33% | 0.59 | 1.92% |
| 2025-08-04 | 55.80 | 58.00 | 55.38 | 57.77 | +3.40% | 0.91 | 2.97% |
| 2025-08-01 | 56.48 | 57.11 | 55.06 | 55.87 | -1.08% | 0.84 | 2.80% |
| 2025-07-31 | 58.30 | 58.30 | 56.10 | 56.48 | -2.45% | 1.10 | 3.59% |
| 2025-07-30 | 56.56 | 59.01 | 56.10 | 57.90 | +1.60% | 1.65 | 5.33% |
| 2025-07-29 | 56.00 | 57.41 | 55.72 | 56.99 | +1.50% | 1.87 | 6.12% |
| 2025-07-28 | 53.48 | 57.21 | 52.92 | 56.15 | +2.58% | 3.05 | 10.23% |
| 2025-07-25 | 48.70 | 55.00 | 46.67 | 54.74 | +12.22% | 3.12 | 11.36% |
| 2025-07-24 | 48.48 | 49.05 | 48.38 | 48.78 | +0.66% | 0.53 | 2.03% |