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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 53.36 | 53.54 | 51.39 | 51.48 | -4.82% | 26.84 | 8.56% |
| 2026-02-12 | 52.38 | 55.35 | 52.07 | 54.09 | +3.55% | 29.82 | 9.18% |
| 2026-02-11 | 52.98 | 54.13 | 52.22 | 52.23 | -3.36% | 22.58 | 7.08% |
| 2026-02-10 | 53.66 | 56.96 | 53.66 | 54.05 | +0.74% | 39.12 | 11.81% |
| 2026-02-09 | 51.17 | 55.84 | 50.78 | 53.65 | +7.71% | 48.18 | 14.89% |
| 2026-02-06 | 50.39 | 51.49 | 49.71 | 49.81 | -3.09% | 19.88 | 6.53% |
| 2026-02-05 | 53.56 | 54.84 | 51.33 | 51.40 | -6.21% | 28.95 | 9.18% |
| 2026-02-04 | 53.96 | 55.05 | 51.98 | 54.80 | -0.95% | 35.79 | 11.11% |
| 2026-02-03 | 52.22 | 55.54 | 52.05 | 55.33 | +7.77% | 48.24 | 14.87% |
| 2026-02-02 | 50.61 | 53.56 | 50.59 | 51.34 | -0.96% | 22.43 | 7.14% |
| 2026-01-30 | 49.88 | 52.57 | 49.48 | 51.84 | +3.02% | 28.01 | 9.10% |
| 2026-01-29 | 51.04 | 52.37 | 50.09 | 50.32 | -2.78% | 23.19 | 7.54% |
| 2026-01-28 | 51.97 | 53.02 | 50.49 | 51.76 | -2.79% | 31.49 | 10.15% |
| 2026-01-27 | 51.64 | 53.80 | 51.64 | 53.24 | +1.90% | 22.95 | 7.19% |
| 2026-01-26 | 55.03 | 55.21 | 51.83 | 52.25 | -5.06% | 29.90 | 9.36% |
| 2026-01-23 | 55.65 | 56.04 | 54.10 | 55.04 | -2.63% | 34.67 | 10.49% |
| 2026-01-22 | 55.66 | 58.10 | 54.24 | 56.53 | +2.74% | 38.72 | 11.46% |
| 2026-01-21 | 53.30 | 55.74 | 53.07 | 55.02 | +2.46% | 27.27 | 8.25% |
| 2026-01-20 | 54.57 | 55.43 | 52.92 | 53.70 | -1.53% | 30.84 | 9.45% |
| 2026-01-19 | 59.26 | 59.51 | 54.47 | 54.53 | -9.91% | 52.70 | 15.56% |