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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 76.02 | 79.58 | 74.20 | 78.00 | +0.89% | 2.64 | 6.37% |
| 2025-09-16 | 78.70 | 79.82 | 75.78 | 77.31 | -3.36% | 3.45 | 8.25% |
| 2025-09-15 | 77.40 | 82.68 | 73.18 | 80.00 | +7.12% | 5.33 | 12.82% |
| 2025-09-12 | 66.61 | 79.80 | 66.00 | 74.68 | +11.00% | 6.66 | 17.24% |
| 2025-09-11 | 56.07 | 67.28 | 56.07 | 67.28 | +19.99% | 3.31 | 9.61% |
| 2025-09-10 | 57.20 | 58.58 | 55.60 | 56.07 | -2.55% | 0.95 | 3.09% |
| 2025-09-09 | 59.50 | 59.99 | 57.40 | 57.54 | -3.36% | 0.83 | 2.64% |
| 2025-09-08 | 60.02 | 60.51 | 58.92 | 59.54 | -0.50% | 0.89 | 2.78% |
| 2025-09-05 | 55.82 | 61.10 | 55.61 | 59.84 | +7.88% | 1.66 | 5.25% |
| 2025-09-04 | 58.10 | 58.58 | 54.50 | 55.47 | -4.36% | 1.36 | 4.47% |
| 2025-09-03 | 59.48 | 61.01 | 57.78 | 58.00 | -2.85% | 1.33 | 4.16% |
| 2025-09-02 | 60.50 | 61.98 | 58.82 | 59.70 | +0.25% | 1.45 | 4.47% |
| 2025-09-01 | 59.90 | 61.99 | 58.71 | 59.55 | -0.58% | 1.08 | 3.37% |
| 2025-08-29 | 60.08 | 60.32 | 58.50 | 59.90 | -0.33% | 0.98 | 3.08% |
| 2025-08-28 | 60.01 | 60.96 | 58.11 | 60.10 | +0.17% | 1.37 | 4.28% |
| 2025-08-27 | 61.35 | 62.88 | 60.00 | 60.00 | -2.15% | 1.41 | 4.28% |
| 2025-08-26 | 61.36 | 62.29 | 60.77 | 61.32 | -0.07% | 0.70 | 2.11% |
| 2025-08-25 | 62.46 | 63.54 | 60.41 | 61.36 | -1.19% | 1.11 | 3.33% |
| 2025-08-22 | 61.74 | 62.66 | 61.00 | 62.10 | +1.44% | 1.15 | 3.45% |
| 2025-08-21 | 64.50 | 65.00 | 61.00 | 61.22 | -4.04% | 1.06 | 3.13% |