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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 89.60 | 90.80 | 87.01 | 90.11 | +0.59% | 0.99 | 1.39% |
| 2025-10-22 | 89.36 | 91.88 | 88.50 | 89.58 | -0.47% | 0.88 | 1.22% |
| 2025-10-21 | 90.54 | 91.36 | 88.84 | 90.00 | +0.03% | 1.46 | 3.02% |
| 2025-10-20 | 93.47 | 93.66 | 89.56 | 89.97 | -2.21% | 1.36 | 2.77% |
| 2025-10-17 | 93.57 | 94.97 | 88.51 | 92.00 | -2.13% | 1.91 | 3.91% |
| 2025-10-16 | 95.57 | 96.95 | 92.70 | 94.00 | -1.66% | 1.09 | 2.15% |
| 2025-10-15 | 92.22 | 96.82 | 91.50 | 95.59 | +2.81% | 1.71 | 3.36% |
| 2025-10-14 | 102.57 | 102.57 | 90.86 | 92.98 | -8.66% | 3.40 | 6.64% |
| 2025-10-13 | 98.00 | 102.00 | 93.98 | 101.80 | +3.41% | 2.76 | 5.19% |
| 2025-10-10 | 102.07 | 104.97 | 98.44 | 98.44 | -6.23% | 2.83 | 5.23% |
| 2025-10-09 | 107.39 | 109.66 | 103.11 | 104.98 | -2.12% | 3.80 | 6.64% |
| 2025-09-30 | 109.00 | 113.95 | 107.02 | 107.25 | -1.61% | 3.61 | 6.12% |
| 2025-09-29 | 109.02 | 111.90 | 106.01 | 109.00 | -1.94% | 4.42 | 7.53% |
| 2025-09-26 | 92.81 | 113.05 | 92.81 | 111.16 | +17.99% | 7.04 | 12.14% |
| 2025-09-25 | 100.80 | 100.80 | 92.50 | 94.21 | -5.17% | 2.51 | 4.85% |
| 2025-09-24 | 99.00 | 102.21 | 95.51 | 99.35 | -0.66% | 2.95 | 5.55% |
| 2025-09-23 | 90.10 | 101.73 | 90.10 | 100.01 | +5.85% | 3.86 | 7.39% |
| 2025-09-22 | 87.60 | 98.20 | 83.20 | 94.48 | +8.26% | 3.77 | 7.78% |
| 2025-09-19 | 85.50 | 91.19 | 85.08 | 87.27 | +1.01% | 3.46 | 7.28% |
| 2025-09-18 | 77.17 | 92.99 | 76.00 | 86.40 | +10.77% | 4.86 | 10.80% |