赛微电子 sz.300456
46.92
+1.54%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 47.10 | 47.68 | 46.03 | 46.92 | +1.54% | 16.81 | 6.00% |
| 2026-05-21 | 51.53 | 51.59 | 46.16 | 46.21 | -10.24% | 40.81 | 14.15% |
| 2026-05-20 | 50.05 | 51.88 | 49.13 | 51.48 | +1.48% | 25.83 | 8.54% |
| 2026-05-19 | 49.76 | 51.14 | 48.12 | 50.73 | +0.26% | 23.61 | 7.96% |
| 2026-05-18 | 51.40 | 52.15 | 50.15 | 50.60 | -3.25% | 24.19 | 7.94% |
| 2026-05-15 | 52.00 | 53.52 | 50.02 | 52.30 | -0.10% | 36.77 | 11.87% |
| 2026-05-14 | 49.21 | 54.18 | 49.20 | 52.35 | +6.38% | 56.53 | 18.23% |
| 2026-05-13 | 48.20 | 49.30 | 47.48 | 49.21 | +0.12% | 19.17 | 6.62% |
| 2026-05-12 | 50.80 | 50.86 | 48.53 | 49.15 | -3.19% | 22.43 | 7.61% |
| 2026-05-11 | 51.44 | 51.64 | 49.90 | 50.77 | -0.61% | 27.11 | 8.95% |
| 2026-05-08 | 53.33 | 53.47 | 50.55 | 51.08 | -3.31% | 30.78 | 9.99% |
| 2026-05-07 | 51.95 | 53.37 | 51.41 | 52.83 | +1.52% | 29.32 | 9.38% |
| 2026-05-06 | 47.70 | 54.59 | 47.38 | 52.04 | +13.57% | 57.66 | 18.72% |
| 2026-04-30 | 45.08 | 46.66 | 44.87 | 45.82 | +2.07% | 19.74 | 7.22% |
| 2026-04-29 | 44.76 | 45.16 | 44.01 | 44.89 | -1.51% | 16.27 | 6.09% |
| 2026-04-28 | 45.77 | 48.56 | 45.23 | 45.58 | +0.93% | 26.74 | 9.61% |
| 2026-04-27 | 45.64 | 46.04 | 44.95 | 45.16 | -1.02% | 18.73 | 6.85% |
| 2026-04-24 | 47.29 | 47.59 | 44.91 | 45.63 | -2.27% | 27.80 | 10.06% |
| 2026-04-23 | 53.66 | 54.55 | 46.08 | 46.69 | -18.21% | 71.83 | 24.05% |
| 2026-04-22 | 55.43 | 58.45 | 55.15 | 57.08 | +1.89% | 47.57 | 13.79% |