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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.09 | 17.39 | 17.01 | 17.27 | +1.10% | 2.77 | 2.69% |
| 2025-07-21 | 17.00 | 17.19 | 16.92 | 17.08 | +0.41% | 1.93 | 1.89% |
| 2025-07-18 | 17.03 | 17.12 | 16.87 | 17.01 | +0.12% | 1.77 | 1.74% |
| 2025-07-17 | 16.68 | 16.99 | 16.61 | 16.99 | +1.72% | 2.12 | 2.10% |
| 2025-07-16 | 16.66 | 17.00 | 16.61 | 16.70 | +0.42% | 2.13 | 2.12% |
| 2025-07-15 | 16.66 | 16.90 | 16.43 | 16.63 | -0.71% | 1.82 | 1.83% |
| 2025-07-14 | 16.76 | 16.82 | 16.61 | 16.75 | +0.06% | 1.29 | 1.29% |
| 2025-07-11 | 16.54 | 16.80 | 16.44 | 16.74 | +0.96% | 1.96 | 1.96% |
| 2025-07-10 | 16.68 | 16.68 | 16.45 | 16.58 | -0.59% | 1.43 | 1.45% |
| 2025-07-09 | 16.72 | 16.77 | 16.61 | 16.68 | -0.36% | 1.43 | 1.44% |
| 2025-07-08 | 16.58 | 16.81 | 16.51 | 16.74 | +1.02% | 1.57 | 1.57% |
| 2025-07-07 | 16.55 | 16.67 | 16.43 | 16.57 | 0.00% | 1.35 | 1.36% |
| 2025-07-04 | 16.77 | 17.01 | 16.38 | 16.57 | -0.83% | 3.12 | 3.13% |
| 2025-07-03 | 16.69 | 16.90 | 16.62 | 16.71 | -0.18% | 1.60 | 1.59% |
| 2025-07-02 | 17.00 | 17.01 | 16.63 | 16.74 | -2.03% | 2.52 | 2.51% |
| 2025-07-01 | 16.97 | 17.35 | 16.95 | 17.09 | +0.23% | 3.56 | 3.47% |
| 2025-06-30 | 16.82 | 17.23 | 16.82 | 17.05 | +3.37% | 4.17 | 4.09% |
| 2025-06-27 | 16.57 | 16.66 | 16.41 | 16.49 | +0.06% | 1.66 | 1.68% |
| 2025-06-26 | 16.57 | 16.68 | 16.44 | 16.48 | -0.48% | 1.78 | 1.80% |
| 2025-06-25 | 16.44 | 16.60 | 16.24 | 16.56 | +1.21% | 1.81 | 1.84% |