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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 92.74 | 95.45 | 91.80 | 94.80 | +1.18% | 0.88 | 1.17% |
| 2025-12-17 | 94.01 | 94.05 | 87.60 | 93.69 | -0.20% | 1.54 | 2.11% |
| 2025-12-16 | 93.00 | 95.35 | 92.41 | 93.88 | -1.62% | 1.03 | 1.37% |
| 2025-12-15 | 94.73 | 96.96 | 94.36 | 95.43 | +0.03% | 1.16 | 1.51% |
| 2025-12-12 | 97.60 | 97.86 | 94.25 | 95.40 | -3.15% | 1.71 | 2.23% |
| 2025-12-11 | 98.28 | 100.14 | 96.50 | 98.50 | +0.55% | 1.86 | 2.36% |
| 2025-12-10 | 96.91 | 99.47 | 96.25 | 97.96 | -1.40% | 1.92 | 2.45% |
| 2025-12-09 | 100.69 | 103.25 | 98.65 | 99.35 | -1.83% | 2.68 | 3.33% |
| 2025-12-08 | 85.98 | 102.20 | 85.13 | 101.20 | +18.82% | 4.60 | 5.94% |
| 2025-12-05 | 86.14 | 86.40 | 84.02 | 85.17 | -0.64% | 0.48 | 0.70% |
| 2025-12-04 | 85.66 | 86.88 | 84.63 | 85.72 | -0.10% | 0.34 | 0.50% |
| 2025-12-03 | 88.18 | 88.18 | 85.06 | 85.81 | -2.11% | 0.51 | 0.74% |
| 2025-12-02 | 89.05 | 91.68 | 87.01 | 87.66 | -2.58% | 0.73 | 1.03% |
| 2025-12-01 | 87.98 | 90.81 | 87.00 | 89.98 | +2.27% | 0.89 | 1.24% |
| 2025-11-28 | 87.05 | 88.50 | 86.41 | 87.98 | +1.01% | 0.63 | 0.90% |
| 2025-11-27 | 89.88 | 89.88 | 86.88 | 87.10 | -1.47% | 0.89 | 1.26% |
| 2025-11-26 | 86.66 | 91.00 | 85.86 | 88.40 | +2.01% | 1.40 | 1.96% |
| 2025-11-25 | 83.90 | 88.20 | 83.79 | 86.66 | +3.61% | 0.87 | 1.25% |
| 2025-11-24 | 81.28 | 84.78 | 80.21 | 83.64 | +2.36% | 0.69 | 1.05% |
| 2025-11-21 | 84.11 | 84.62 | 80.34 | 81.71 | -3.81% | 0.87 | 1.32% |