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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 44.35 | 45.02 | 44.20 | 44.83 | +1.13% | 0.51 | 2.09% |
| 2025-06-24 | 43.77 | 44.35 | 43.60 | 44.33 | +1.46% | 0.31 | 1.28% |
| 2025-06-23 | 43.12 | 43.78 | 43.10 | 43.69 | +0.56% | 0.22 | 0.91% |
| 2025-06-20 | 44.25 | 44.42 | 43.34 | 43.45 | -1.58% | 0.23 | 0.95% |
| 2025-06-19 | 44.15 | 44.66 | 43.60 | 44.14 | +0.31% | 0.31 | 1.28% |
| 2025-06-18 | 43.60 | 44.21 | 43.22 | 44.00 | +0.72% | 0.22 | 0.90% |
| 2025-06-17 | 43.95 | 44.23 | 43.60 | 43.69 | -0.02% | 0.20 | 0.83% |
| 2025-06-16 | 43.08 | 44.03 | 43.08 | 43.70 | +0.84% | 0.21 | 0.88% |
| 2025-06-13 | 43.87 | 43.90 | 43.11 | 43.34 | -1.10% | 0.20 | 0.85% |
| 2025-06-12 | 42.94 | 43.85 | 42.72 | 43.82 | +2.03% | 0.38 | 1.58% |
| 2025-06-11 | 42.63 | 43.23 | 42.54 | 42.95 | +0.83% | 0.14 | 0.59% |
| 2025-06-10 | 43.21 | 43.49 | 42.17 | 42.59 | -1.56% | 0.20 | 0.87% |
| 2025-06-09 | 43.22 | 43.47 | 43.11 | 43.27 | +0.18% | 0.21 | 0.89% |
| 2025-06-06 | 42.98 | 43.49 | 42.74 | 43.19 | +0.50% | 0.28 | 1.19% |
| 2025-06-05 | 42.44 | 43.08 | 42.22 | 42.98 | +1.27% | 0.23 | 1.00% |
| 2025-06-04 | 42.14 | 42.65 | 42.13 | 42.44 | +0.72% | 0.14 | 0.60% |
| 2025-06-03 | 41.65 | 42.63 | 41.63 | 42.13 | +0.68% | 0.14 | 0.60% |
| 2025-05-30 | 42.54 | 42.54 | 41.65 | 41.85 | -1.68% | 0.13 | 0.56% |
| 2025-05-29 | 41.54 | 42.60 | 41.49 | 42.56 | +2.09% | 0.25 | 1.05% |
| 2025-05-28 | 42.46 | 42.57 | 41.54 | 41.69 | -1.02% | 0.19 | 0.83% |