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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 123.50 | 137.69 | 119.29 | 137.50 | +13.64% | 4.30 | 4.08% |
| 2026-03-23 | 126.30 | 130.94 | 121.00 | 121.00 | -10.04% | 2.44 | 2.38% |
| 2026-03-20 | 128.01 | 140.00 | 126.44 | 134.50 | +4.73% | 3.95 | 3.61% |
| 2026-03-19 | 129.31 | 133.00 | 126.51 | 128.43 | -4.19% | 2.52 | 2.39% |
| 2026-03-18 | 126.25 | 136.00 | 126.25 | 134.04 | +5.78% | 3.54 | 3.30% |
| 2026-03-17 | 128.27 | 130.53 | 126.00 | 126.71 | -3.32% | 2.59 | 2.48% |
| 2026-03-16 | 119.99 | 131.47 | 119.00 | 131.06 | +7.26% | 4.20 | 4.08% |
| 2026-03-13 | 111.44 | 129.00 | 109.00 | 122.19 | +8.32% | 4.88 | 4.92% |
| 2026-03-12 | 111.11 | 113.87 | 106.90 | 112.80 | +0.98% | 1.74 | 1.93% |
| 2026-03-11 | 113.90 | 115.88 | 111.51 | 111.70 | -1.84% | 1.29 | 1.39% |
| 2026-03-10 | 113.00 | 115.95 | 112.03 | 113.79 | +2.42% | 1.48 | 1.59% |
| 2026-03-09 | 107.86 | 114.98 | 104.00 | 111.10 | +1.09% | 1.53 | 1.74% |
| 2026-03-06 | 110.50 | 110.65 | 106.50 | 109.90 | -1.45% | 1.45 | 1.64% |
| 2026-03-05 | 107.51 | 112.00 | 104.41 | 111.52 | +7.10% | 1.52 | 1.71% |
| 2026-03-04 | 104.09 | 107.29 | 103.50 | 104.13 | -0.22% | 1.26 | 1.47% |
| 2026-03-03 | 110.69 | 113.53 | 104.10 | 104.36 | -6.70% | 2.27 | 2.56% |
| 2026-03-02 | 115.38 | 116.38 | 111.00 | 111.86 | -4.11% | 1.76 | 1.95% |
| 2026-02-27 | 112.00 | 117.99 | 110.12 | 116.66 | +2.30% | 2.12 | 2.30% |
| 2026-02-26 | 111.50 | 117.00 | 109.30 | 114.04 | +2.28% | 2.64 | 2.89% |
| 2026-02-25 | 106.00 | 117.00 | 103.31 | 111.50 | +8.58% | 4.07 | 4.55% |