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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 62.98 | 63.63 | 60.01 | 60.53 | -2.09% | 44.80 | 12.07% |
| 2026-01-15 | 60.42 | 65.05 | 59.95 | 61.82 | -0.75% | 49.86 | 13.15% |
| 2026-01-14 | 60.41 | 64.03 | 57.71 | 62.29 | +5.21% | 69.99 | 19.24% |
| 2026-01-13 | 55.49 | 60.45 | 53.90 | 59.20 | +6.72% | 61.99 | 17.61% |
| 2026-01-12 | 51.69 | 55.91 | 51.59 | 55.48 | +5.31% | 47.46 | 14.57% |
| 2026-01-09 | 51.58 | 54.42 | 50.62 | 52.68 | +0.68% | 39.46 | 12.54% |
| 2026-01-08 | 53.56 | 54.15 | 52.23 | 52.32 | -3.78% | 34.98 | 10.93% |
| 2026-01-07 | 52.57 | 54.80 | 50.83 | 54.37 | +3.10% | 45.97 | 14.36% |
| 2026-01-06 | 52.57 | 54.52 | 52.37 | 52.74 | +0.15% | 33.84 | 10.57% |
| 2026-01-05 | 53.43 | 54.04 | 49.85 | 52.66 | -5.13% | 45.40 | 14.39% |
| 2025-12-31 | 59.39 | 60.08 | 55.35 | 55.51 | -9.96% | 66.20 | 19.22% |
| 2025-12-30 | 55.54 | 61.98 | 54.90 | 61.64 | +10.47% | 71.46 | 20.15% |
| 2025-12-29 | 56.42 | 58.31 | 55.35 | 55.80 | -1.85% | 39.04 | 11.48% |
| 2025-12-26 | 57.83 | 59.39 | 55.61 | 56.85 | -3.00% | 53.65 | 15.54% |
| 2025-12-25 | 61.50 | 62.16 | 58.52 | 58.61 | -3.13% | 51.19 | 14.23% |
| 2025-12-24 | 61.00 | 63.16 | 59.79 | 60.50 | -0.49% | 49.66 | 13.50% |
| 2025-12-23 | 59.50 | 63.35 | 56.31 | 60.80 | +1.41% | 68.90 | 19.05% |
| 2025-12-22 | 62.57 | 63.98 | 59.31 | 59.96 | -4.64% | 59.11 | 16.10% |
| 2025-12-19 | 66.46 | 67.22 | 61.54 | 62.87 | -3.49% | 65.50 | 17.14% |
| 2025-12-18 | 58.63 | 65.36 | 58.63 | 65.15 | +7.96% | 71.70 | 18.76% |