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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 48.80 | 49.78 | 48.31 | 48.46 | -0.68% | 0.53 | 2.02% |
| 2025-07-22 | 47.67 | 49.36 | 47.56 | 48.79 | +2.63% | 0.87 | 3.32% |
| 2025-07-21 | 47.54 | 47.89 | 47.30 | 47.54 | 0.00% | 0.30 | 1.19% |
| 2025-07-18 | 47.59 | 47.78 | 47.12 | 47.54 | +0.25% | 0.23 | 0.88% |
| 2025-07-17 | 47.18 | 47.53 | 46.92 | 47.42 | +0.51% | 0.32 | 1.27% |
| 2025-07-16 | 46.93 | 47.90 | 46.93 | 47.18 | +0.58% | 0.40 | 1.56% |
| 2025-07-15 | 47.55 | 47.55 | 46.21 | 46.91 | -0.80% | 0.39 | 1.55% |
| 2025-07-14 | 47.28 | 47.60 | 46.93 | 47.29 | +0.06% | 0.32 | 1.27% |
| 2025-07-11 | 47.05 | 47.64 | 46.81 | 47.26 | +0.11% | 0.40 | 1.56% |
| 2025-07-10 | 47.43 | 47.75 | 47.02 | 47.21 | -1.03% | 0.36 | 1.42% |
| 2025-07-09 | 47.13 | 48.12 | 46.69 | 47.70 | +1.23% | 0.76 | 2.96% |
| 2025-07-08 | 47.01 | 47.29 | 46.60 | 47.12 | +0.13% | 0.44 | 1.75% |
| 2025-07-07 | 46.92 | 47.20 | 46.45 | 47.06 | +0.29% | 0.40 | 1.54% |
| 2025-07-04 | 47.11 | 47.61 | 46.00 | 46.92 | -0.40% | 0.60 | 2.33% |
| 2025-07-03 | 47.11 | 47.29 | 46.49 | 47.11 | +0.19% | 0.47 | 1.81% |
| 2025-07-02 | 46.55 | 48.10 | 45.94 | 47.02 | +0.84% | 1.02 | 3.94% |
| 2025-07-01 | 46.77 | 47.27 | 46.30 | 46.63 | -0.83% | 0.65 | 2.55% |
| 2025-06-30 | 45.55 | 47.61 | 44.57 | 47.02 | +5.08% | 1.06 | 4.14% |
| 2025-06-27 | 44.45 | 45.24 | 44.36 | 44.75 | +1.24% | 0.36 | 1.47% |
| 2025-06-26 | 44.57 | 45.17 | 44.09 | 44.20 | -1.40% | 0.45 | 1.83% |