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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 100.10 | 105.48 | 99.50 | 102.69 | +2.59% | 1.33 | 1.62% |
| 2026-02-13 | 98.88 | 104.60 | 97.73 | 100.10 | +1.19% | 1.29 | 1.58% |
| 2026-02-12 | 99.59 | 99.79 | 98.40 | 98.92 | -0.08% | 0.51 | 0.64% |
| 2026-02-11 | 99.00 | 101.26 | 98.40 | 99.00 | -0.83% | 0.67 | 0.84% |
| 2026-02-10 | 97.15 | 102.40 | 96.71 | 99.83 | +2.83% | 1.33 | 1.66% |
| 2026-02-09 | 98.00 | 99.86 | 96.50 | 97.08 | +1.10% | 0.95 | 1.22% |
| 2026-02-06 | 97.10 | 98.42 | 95.48 | 96.02 | -2.01% | 0.86 | 1.11% |
| 2026-02-05 | 99.01 | 99.50 | 97.10 | 97.99 | -1.86% | 0.82 | 1.04% |
| 2026-02-04 | 103.96 | 104.85 | 98.60 | 99.85 | -4.77% | 1.20 | 1.49% |
| 2026-02-03 | 105.00 | 107.79 | 102.69 | 104.85 | +0.01% | 1.28 | 1.52% |
| 2026-02-02 | 111.00 | 111.00 | 103.00 | 104.84 | -6.01% | 1.81 | 2.14% |
| 2026-01-30 | 107.91 | 112.26 | 107.10 | 111.54 | +1.30% | 1.97 | 2.24% |
| 2026-01-29 | 105.99 | 117.98 | 105.71 | 110.11 | +1.29% | 2.78 | 3.10% |
| 2026-01-28 | 105.00 | 113.38 | 105.00 | 108.71 | +4.52% | 2.91 | 3.34% |
| 2026-01-27 | 100.02 | 104.58 | 97.22 | 104.01 | +3.99% | 1.59 | 1.94% |
| 2026-01-26 | 103.88 | 106.11 | 98.25 | 100.02 | -3.18% | 1.89 | 2.31% |
| 2026-01-23 | 102.00 | 104.40 | 99.21 | 103.31 | +0.85% | 1.36 | 1.67% |
| 2026-01-22 | 104.42 | 106.12 | 100.28 | 102.44 | -0.59% | 1.07 | 1.31% |
| 2026-01-21 | 99.00 | 104.48 | 98.56 | 103.05 | +3.37% | 1.72 | 2.10% |
| 2026-01-20 | 101.49 | 103.67 | 98.16 | 99.69 | -3.32% | 1.36 | 1.69% |