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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.14 | 16.48 | 16.13 | 16.34 | +1.29% | 1.20 | 1.22% |
| 2025-05-23 | 16.47 | 16.59 | 16.13 | 16.13 | -2.28% | 2.00 | 2.04% |
| 2025-05-22 | 16.76 | 17.33 | 16.48 | 16.50 | -0.48% | 2.77 | 2.74% |
| 2025-05-21 | 16.50 | 16.91 | 16.44 | 16.58 | -0.30% | 2.17 | 2.18% |
| 2025-05-20 | 16.53 | 16.68 | 16.27 | 16.63 | +1.88% | 1.50 | 1.52% |
| 2025-05-19 | 16.19 | 16.37 | 16.03 | 16.33 | +1.11% | 1.11 | 1.14% |
| 2025-05-16 | 16.20 | 16.34 | 16.13 | 16.15 | -0.37% | 0.86 | 0.89% |
| 2025-05-15 | 16.57 | 16.60 | 16.18 | 16.21 | -2.80% | 1.20 | 1.23% |
| 2025-05-14 | 16.44 | 16.71 | 16.32 | 16.67 | +1.08% | 1.49 | 1.51% |
| 2025-05-13 | 16.86 | 16.94 | 16.47 | 16.49 | -1.42% | 1.46 | 1.46% |
| 2025-05-12 | 16.55 | 16.79 | 16.48 | 16.73 | +2.06% | 1.49 | 1.49% |
| 2025-05-09 | 16.57 | 16.61 | 16.26 | 16.40 | -1.49% | 1.24 | 1.26% |
| 2025-05-08 | 16.48 | 16.70 | 16.43 | 16.64 | +0.90% | 1.31 | 1.32% |
| 2025-05-07 | 16.74 | 16.84 | 16.37 | 16.49 | -0.06% | 1.75 | 1.76% |
| 2025-05-06 | 16.34 | 16.53 | 16.18 | 16.50 | +2.21% | 1.90 | 1.93% |