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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 42.30 | 42.30 | 41.74 | 42.12 | -0.42% | 0.11 | 0.49% |
| 2025-05-26 | 41.54 | 42.48 | 41.54 | 42.30 | +0.49% | 0.16 | 0.68% |
| 2025-05-23 | 42.66 | 43.05 | 41.97 | 42.09 | -1.51% | 0.21 | 0.91% |
| 2025-05-22 | 42.75 | 43.93 | 42.65 | 42.74 | -0.77% | 0.24 | 1.00% |
| 2025-05-21 | 43.94 | 43.94 | 42.72 | 43.07 | -1.26% | 0.23 | 0.96% |
| 2025-05-20 | 43.52 | 43.92 | 43.12 | 43.62 | +0.13% | 0.17 | 0.71% |
| 2025-05-19 | 43.50 | 44.18 | 43.02 | 43.56 | -0.27% | 0.17 | 0.72% |
| 2025-05-16 | 43.61 | 44.23 | 43.43 | 43.68 | -0.27% | 0.17 | 0.72% |
| 2025-05-15 | 44.70 | 45.37 | 43.65 | 43.80 | -2.36% | 0.24 | 1.00% |
| 2025-05-14 | 45.22 | 45.85 | 44.38 | 44.86 | -0.48% | 0.37 | 1.48% |
| 2025-05-13 | 45.27 | 45.73 | 44.94 | 45.07 | +0.22% | 0.32 | 1.28% |
| 2025-05-12 | 44.60 | 45.39 | 44.47 | 44.97 | +1.12% | 0.25 | 1.01% |
| 2025-05-09 | 45.34 | 45.34 | 44.02 | 44.47 | -1.90% | 0.27 | 1.10% |
| 2025-05-08 | 45.35 | 45.63 | 45.07 | 45.34 | 0.00% | 0.33 | 1.31% |
| 2025-05-07 | 45.81 | 45.97 | 44.90 | 45.34 | +0.17% | 0.42 | 1.69% |
| 2025-05-06 | 44.17 | 45.45 | 44.17 | 45.26 | +2.78% | 0.53 | 2.15% |