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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 43.80 | 44.48 | 42.06 | 42.39 | -6.37% | 15.55 | 5.97% |
| 2026-03-20 | 45.42 | 47.07 | 44.83 | 45.28 | +1.29% | 21.27 | 7.65% |
| 2026-03-19 | 45.01 | 45.65 | 44.43 | 44.70 | -2.59% | 10.74 | 3.96% |
| 2026-03-18 | 45.66 | 45.95 | 44.81 | 45.89 | +2.41% | 11.26 | 4.12% |
| 2026-03-17 | 48.25 | 48.30 | 44.73 | 44.81 | -7.00% | 19.35 | 6.98% |
| 2026-03-16 | 47.63 | 48.19 | 46.42 | 48.19 | +1.15% | 13.00 | 4.55% |
| 2026-03-13 | 47.79 | 49.06 | 47.27 | 47.64 | -0.35% | 13.72 | 4.73% |
| 2026-03-12 | 48.09 | 48.90 | 46.74 | 47.81 | -1.19% | 15.91 | 5.55% |
| 2026-03-11 | 49.10 | 50.53 | 48.36 | 48.38 | -1.79% | 18.02 | 6.07% |
| 2026-03-10 | 48.11 | 49.58 | 47.94 | 49.27 | +4.70% | 19.94 | 6.77% |
| 2026-03-09 | 48.11 | 48.13 | 45.51 | 47.05 | -4.78% | 20.04 | 7.19% |
| 2026-03-06 | 49.30 | 50.44 | 48.90 | 49.42 | -1.23% | 13.93 | 4.66% |
| 2026-03-05 | 51.64 | 51.78 | 49.68 | 50.03 | -0.41% | 16.50 | 5.42% |
| 2026-03-04 | 49.10 | 51.28 | 49.00 | 50.24 | +0.22% | 16.78 | 5.54% |
| 2026-03-03 | 53.94 | 54.75 | 50.09 | 50.13 | -5.80% | 29.43 | 9.39% |
| 2026-03-02 | 52.18 | 54.11 | 52.18 | 53.21 | -1.49% | 23.97 | 7.47% |
| 2026-02-27 | 55.35 | 55.41 | 53.16 | 54.02 | -5.53% | 38.66 | 11.90% |
| 2026-02-26 | 54.80 | 58.10 | 54.24 | 57.18 | +4.95% | 50.76 | 14.82% |
| 2026-02-25 | 53.57 | 55.34 | 52.67 | 54.48 | +1.53% | 28.75 | 8.81% |
| 2026-02-24 | 52.17 | 55.05 | 51.70 | 53.66 | +4.24% | 29.99 | 9.33% |