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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.81 | 27.15 | 24.38 | 25.88 | +11.69% | 35.58 | 23.19% |
| 2025-08-18 | 23.41 | 24.24 | 22.32 | 23.17 | +8.90% | 23.70 | 17.21% |
| 2025-08-15 | 19.42 | 21.94 | 19.42 | 21.28 | +8.44% | 18.49 | 14.87% |
| 2025-08-14 | 20.07 | 21.11 | 19.60 | 19.62 | -1.20% | 12.95 | 10.60% |
| 2025-08-13 | 20.05 | 20.16 | 19.77 | 19.86 | -1.57% | 6.65 | 5.59% |
| 2025-08-12 | 20.26 | 20.31 | 19.74 | 20.17 | -0.68% | 6.96 | 5.82% |
| 2025-08-11 | 19.34 | 20.60 | 19.29 | 20.31 | +3.91% | 9.49 | 7.88% |
| 2025-08-08 | 20.31 | 20.31 | 19.54 | 19.55 | -4.69% | 9.70 | 8.18% |
| 2025-08-07 | 19.67 | 20.71 | 19.53 | 20.51 | +3.97% | 12.75 | 10.59% |
| 2025-08-06 | 19.74 | 19.99 | 19.38 | 19.73 | -0.05% | 7.84 | 6.67% |
| 2025-08-05 | 19.37 | 20.12 | 19.10 | 19.74 | +0.91% | 10.44 | 8.89% |
| 2025-08-04 | 18.73 | 19.78 | 18.66 | 19.56 | +5.51% | 11.97 | 10.35% |
| 2025-08-01 | 18.51 | 18.75 | 18.23 | 18.54 | +0.16% | 6.10 | 5.52% |
| 2025-07-31 | 18.78 | 18.97 | 18.43 | 18.51 | -1.53% | 6.95 | 6.20% |
| 2025-07-30 | 19.02 | 19.42 | 18.64 | 18.80 | -2.42% | 11.04 | 9.73% |
| 2025-07-29 | 17.92 | 20.73 | 17.86 | 19.26 | +7.95% | 17.64 | 15.19% |
| 2025-07-28 | 17.73 | 17.92 | 17.52 | 17.84 | +0.62% | 3.32 | 3.12% |
| 2025-07-25 | 17.54 | 17.78 | 17.38 | 17.73 | +1.25% | 2.96 | 2.81% |
| 2025-07-24 | 17.20 | 17.54 | 17.16 | 17.52 | +1.90% | 3.02 | 2.90% |
| 2025-07-23 | 17.24 | 17.33 | 17.07 | 17.19 | -0.46% | 2.39 | 2.32% |