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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 54.14 | 56.54 | 53.44 | 56.02 | +1.89% | 38.98 | 11.75% |
| 2026-04-20 | 55.53 | 56.82 | 54.43 | 54.98 | -0.84% | 38.05 | 11.39% |
| 2026-04-17 | 52.45 | 56.48 | 52.15 | 55.45 | +6.37% | 56.95 | 17.23% |
| 2026-04-16 | 51.67 | 52.85 | 51.46 | 52.12 | +0.25% | 21.86 | 6.97% |
| 2026-04-15 | 53.07 | 53.56 | 51.66 | 51.99 | -1.84% | 27.31 | 8.64% |
| 2026-04-14 | 52.77 | 54.35 | 52.13 | 52.97 | +0.75% | 35.27 | 10.99% |
| 2026-04-13 | 51.03 | 53.05 | 50.91 | 52.57 | +0.68% | 29.31 | 9.30% |
| 2026-04-10 | 53.36 | 54.94 | 52.16 | 52.21 | -2.34% | 40.69 | 12.72% |
| 2026-04-09 | 50.39 | 54.41 | 50.20 | 53.46 | +3.22% | 49.49 | 15.45% |
| 2026-04-08 | 52.57 | 52.60 | 50.09 | 51.80 | +1.73% | 51.56 | 16.70% |
| 2026-04-07 | 49.27 | 51.57 | 49.25 | 50.91 | +5.40% | 42.27 | 13.84% |
| 2026-04-03 | 47.75 | 49.99 | 47.61 | 48.30 | +2.48% | 35.42 | 12.05% |
| 2026-04-02 | 45.27 | 47.60 | 45.10 | 47.13 | +3.24% | 27.84 | 9.82% |
| 2026-04-01 | 45.13 | 46.20 | 44.37 | 45.66 | +4.78% | 20.31 | 7.43% |
| 2026-03-31 | 45.13 | 45.28 | 43.53 | 43.57 | -4.58% | 14.06 | 5.27% |
| 2026-03-30 | 45.39 | 45.97 | 44.84 | 45.67 | -0.75% | 16.17 | 5.90% |
| 2026-03-27 | 41.82 | 46.95 | 41.73 | 46.01 | +7.83% | 31.98 | 11.79% |
| 2026-03-26 | 44.03 | 44.12 | 42.60 | 42.67 | -3.72% | 11.37 | 4.36% |
| 2026-03-25 | 43.59 | 45.06 | 43.59 | 44.32 | +2.74% | 13.38 | 5.00% |
| 2026-03-24 | 43.25 | 43.39 | 41.82 | 43.14 | +1.75% | 12.26 | 4.78% |