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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 86.39 | 86.80 | 84.48 | 84.95 | -1.22% | 0.54 | 0.80% |
| 2025-11-19 | 86.63 | 88.70 | 84.48 | 86.00 | -1.71% | 1.13 | 1.65% |
| 2025-11-18 | 84.80 | 91.50 | 84.00 | 87.50 | +3.01% | 2.07 | 2.95% |
| 2025-11-17 | 84.67 | 86.40 | 82.31 | 84.94 | -0.42% | 1.52 | 2.25% |
| 2025-11-14 | 85.05 | 87.00 | 83.29 | 85.30 | +0.35% | 1.00 | 1.46% |
| 2025-11-13 | 87.01 | 87.01 | 84.52 | 85.00 | -1.73% | 0.82 | 1.20% |
| 2025-11-12 | 86.31 | 89.48 | 84.68 | 86.50 | +0.38% | 0.85 | 1.22% |
| 2025-11-11 | 90.97 | 90.97 | 84.62 | 86.17 | -4.24% | 1.45 | 2.08% |
| 2025-11-10 | 89.71 | 91.70 | 87.70 | 89.99 | -0.23% | 0.70 | 0.98% |
| 2025-11-07 | 91.53 | 91.90 | 89.14 | 90.20 | -1.97% | 0.77 | 1.06% |
| 2025-11-06 | 89.47 | 92.79 | 89.45 | 92.01 | +3.44% | 1.18 | 1.62% |
| 2025-11-05 | 88.56 | 89.96 | 86.79 | 88.95 | +0.02% | 0.70 | 0.99% |
| 2025-11-04 | 90.10 | 90.98 | 88.20 | 88.93 | -1.55% | 0.62 | 0.86% |
| 2025-11-03 | 89.56 | 90.88 | 87.80 | 90.33 | +0.95% | 1.08 | 1.50% |
| 2025-10-31 | 91.03 | 92.00 | 89.32 | 89.48 | -2.40% | 1.03 | 1.43% |
| 2025-10-30 | 94.52 | 98.00 | 91.68 | 91.68 | -2.98% | 1.79 | 2.38% |
| 2025-10-29 | 91.74 | 94.50 | 88.08 | 94.50 | +1.20% | 2.32 | 3.19% |
| 2025-10-28 | 91.00 | 96.55 | 90.44 | 93.38 | +2.00% | 2.68 | 3.57% |
| 2025-10-27 | 91.78 | 93.26 | 90.06 | 91.55 | +1.07% | 1.59 | 2.16% |
| 2025-10-24 | 90.49 | 92.80 | 89.77 | 90.58 | +0.52% | 1.88 | 2.58% |