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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.09 | 16.38 | 16.02 | 16.37 | +2.04% | 1.75 | 1.80% |
| 2025-06-23 | 15.57 | 16.06 | 15.47 | 16.04 | +2.60% | 1.58 | 1.66% |
| 2025-06-20 | 15.75 | 15.93 | 15.60 | 15.63 | -0.76% | 1.10 | 1.17% |
| 2025-06-19 | 15.89 | 16.04 | 15.70 | 15.75 | -1.24% | 1.35 | 1.42% |
| 2025-06-18 | 15.78 | 16.00 | 15.73 | 15.95 | +0.50% | 1.23 | 1.30% |
| 2025-06-17 | 15.73 | 15.94 | 15.60 | 15.87 | +0.82% | 1.16 | 1.23% |
| 2025-06-16 | 15.77 | 15.80 | 15.55 | 15.74 | +1.08% | 1.29 | 1.37% |
| 2025-06-13 | 15.68 | 15.83 | 15.49 | 15.57 | -1.44% | 1.58 | 1.69% |
| 2025-06-12 | 16.12 | 16.23 | 15.62 | 15.80 | -2.27% | 2.56 | 2.69% |
| 2025-06-11 | 16.16 | 16.34 | 16.14 | 16.17 | -0.06% | 0.99 | 1.02% |
| 2025-06-10 | 16.56 | 16.59 | 16.00 | 16.18 | -2.34% | 1.61 | 1.66% |
| 2025-06-09 | 16.45 | 16.68 | 16.39 | 16.56 | +1.27% | 1.30 | 1.32% |
| 2025-06-06 | 16.47 | 16.52 | 16.30 | 16.36 | -0.66% | 0.86 | 0.87% |
| 2025-06-05 | 16.12 | 16.51 | 16.02 | 16.47 | +1.72% | 1.63 | 1.67% |
| 2025-06-04 | 16.30 | 16.36 | 16.17 | 16.19 | -0.49% | 1.24 | 1.28% |
| 2025-06-03 | 16.27 | 16.48 | 16.18 | 16.27 | -0.24% | 1.04 | 1.07% |
| 2025-05-30 | 16.57 | 16.64 | 16.26 | 16.31 | -2.49% | 1.75 | 1.78% |
| 2025-05-29 | 16.17 | 16.85 | 16.17 | 16.72 | +4.53% | 3.02 | 3.04% |
| 2025-05-28 | 16.33 | 16.40 | 15.93 | 16.00 | -1.95% | 1.19 | 1.23% |
| 2025-05-27 | 16.27 | 16.42 | 16.09 | 16.32 | -0.12% | 0.98 | 1.01% |