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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 99.95 | 106.49 | 99.00 | 103.11 | +3.01% | 1.85 | 2.27% |
| 2026-01-16 | 98.68 | 101.98 | 96.50 | 100.10 | +2.88% | 1.77 | 2.23% |
| 2026-01-15 | 96.57 | 98.50 | 94.18 | 97.30 | -0.89% | 1.40 | 1.82% |
| 2026-01-14 | 98.90 | 101.42 | 96.50 | 98.17 | +0.01% | 2.20 | 2.79% |
| 2026-01-13 | 119.98 | 119.98 | 98.00 | 98.16 | -10.45% | 3.90 | 4.67% |
| 2026-01-12 | 93.17 | 109.62 | 91.38 | 109.62 | +20.00% | 4.28 | 5.15% |
| 2026-01-09 | 91.50 | 92.31 | 89.80 | 91.35 | -0.70% | 0.74 | 1.01% |
| 2026-01-08 | 92.30 | 93.20 | 90.66 | 91.99 | -0.34% | 0.58 | 0.79% |
| 2026-01-07 | 90.66 | 92.76 | 90.66 | 92.30 | +1.66% | 0.83 | 1.14% |
| 2026-01-06 | 91.05 | 91.34 | 89.30 | 90.79 | +0.56% | 0.74 | 1.02% |
| 2026-01-05 | 87.45 | 91.87 | 87.45 | 90.28 | +3.14% | 0.68 | 0.94% |
| 2025-12-31 | 89.27 | 89.27 | 86.90 | 87.53 | -1.43% | 0.53 | 0.75% |
| 2025-12-30 | 89.44 | 90.91 | 88.39 | 88.80 | -1.00% | 0.62 | 0.87% |
| 2025-12-29 | 90.50 | 92.72 | 89.50 | 89.70 | -1.89% | 0.80 | 1.09% |
| 2025-12-26 | 94.50 | 95.87 | 91.08 | 91.43 | -2.86% | 0.96 | 1.28% |
| 2025-12-25 | 92.80 | 94.38 | 92.50 | 94.12 | +1.42% | 0.63 | 0.84% |
| 2025-12-24 | 92.54 | 94.76 | 92.17 | 92.80 | +0.11% | 0.59 | 0.79% |
| 2025-12-23 | 94.00 | 95.91 | 92.70 | 92.70 | -2.16% | 0.78 | 1.03% |
| 2025-12-22 | 94.51 | 95.50 | 93.70 | 94.75 | +0.29% | 0.69 | 0.91% |
| 2025-12-19 | 94.80 | 95.99 | 93.30 | 94.48 | -0.34% | 0.67 | 0.89% |