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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 121.67 | 123.87 | 119.50 | 121.98 | +0.73% | 1.45 | 1.45% |
| 2026-04-21 | 123.37 | 123.62 | 119.83 | 121.10 | -2.73% | 1.31 | 1.32% |
| 2026-04-20 | 122.72 | 127.50 | 119.43 | 124.50 | +2.28% | 2.34 | 2.31% |
| 2026-04-17 | 118.00 | 122.87 | 116.70 | 121.72 | +3.80% | 1.69 | 1.71% |
| 2026-04-16 | 119.01 | 119.51 | 116.06 | 117.26 | -1.18% | 1.47 | 1.53% |
| 2026-04-15 | 122.70 | 122.70 | 117.77 | 118.66 | -2.30% | 1.53 | 1.57% |
| 2026-04-14 | 119.86 | 122.78 | 119.22 | 121.45 | +2.01% | 1.37 | 1.39% |
| 2026-04-13 | 120.19 | 122.00 | 118.00 | 119.06 | -1.19% | 1.19 | 1.21% |
| 2026-04-10 | 121.00 | 123.65 | 119.00 | 120.49 | -0.02% | 1.38 | 1.39% |
| 2026-04-09 | 119.80 | 123.93 | 119.00 | 120.51 | -0.81% | 1.45 | 1.46% |
| 2026-04-08 | 116.88 | 122.99 | 116.80 | 121.50 | +6.79% | 2.09 | 2.13% |
| 2026-04-07 | 111.00 | 115.99 | 111.00 | 113.78 | +1.59% | 1.48 | 1.59% |
| 2026-04-03 | 118.33 | 120.40 | 111.00 | 112.00 | -4.67% | 3.47 | 3.70% |
| 2026-04-02 | 121.38 | 121.38 | 116.20 | 117.49 | -3.30% | 1.66 | 1.73% |
| 2026-04-01 | 123.99 | 125.00 | 117.11 | 121.50 | +1.61% | 2.18 | 2.20% |
| 2026-03-31 | 127.28 | 133.79 | 119.00 | 119.58 | -6.05% | 3.04 | 2.96% |
| 2026-03-30 | 125.00 | 128.79 | 123.12 | 127.28 | -0.53% | 1.27 | 1.22% |
| 2026-03-27 | 125.55 | 131.50 | 125.55 | 127.96 | -2.37% | 1.90 | 1.81% |
| 2026-03-26 | 132.90 | 133.80 | 126.01 | 131.07 | -2.15% | 2.49 | 2.35% |
| 2026-03-25 | 139.00 | 139.38 | 131.01 | 133.95 | -2.58% | 3.90 | 3.58% |