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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 61.81 | 64.47 | 59.11 | 60.35 | -5.53% | 74.77 | 20.25% |
| 2025-12-16 | 64.79 | 67.94 | 60.60 | 63.88 | -1.38% | 80.00 | 20.48% |
| 2025-12-15 | 60.49 | 65.90 | 60.09 | 64.77 | +4.76% | 83.31 | 21.70% |
| 2025-12-12 | 54.74 | 61.87 | 53.68 | 61.82 | +11.52% | 82.56 | 23.66% |
| 2025-12-11 | 57.84 | 66.12 | 55.10 | 55.44 | -5.08% | 103.82 | 28.53% |
| 2025-12-10 | 53.56 | 59.48 | 53.22 | 58.40 | +6.82% | 71.87 | 20.87% |
| 2025-12-09 | 52.57 | 55.94 | 50.59 | 54.67 | +2.74% | 69.42 | 21.48% |
| 2025-12-08 | 47.61 | 54.48 | 47.06 | 53.21 | +11.35% | 67.69 | 21.68% |
| 2025-12-05 | 44.63 | 49.10 | 41.66 | 47.79 | +3.06% | 57.47 | 20.70% |
| 2025-12-04 | 46.44 | 49.56 | 46.36 | 46.37 | -0.53% | 60.74 | 21.03% |
| 2025-12-03 | 56.43 | 56.44 | 46.36 | 46.62 | -19.56% | 98.01 | 32.06% |
| 2025-12-02 | 49.60 | 59.28 | 49.00 | 57.96 | +15.27% | 99.74 | 30.23% |
| 2025-12-01 | 48.19 | 51.08 | 47.27 | 50.28 | +4.49% | 83.25 | 27.81% |
| 2025-11-28 | 47.72 | 49.58 | 47.14 | 48.12 | +0.06% | 80.69 | 27.73% |
| 2025-11-27 | 40.69 | 50.10 | 40.69 | 48.09 | +15.18% | 106.81 | 37.28% |
| 2025-11-26 | 35.14 | 42.53 | 35.01 | 41.75 | +16.27% | 82.11 | 34.38% |
| 2025-11-25 | 34.72 | 38.35 | 34.03 | 35.91 | +3.10% | 67.93 | 31.13% |
| 2025-11-24 | 34.87 | 35.84 | 33.36 | 34.82 | +4.84% | 59.71 | 28.81% |
| 2025-11-21 | 28.77 | 34.71 | 28.77 | 33.22 | +11.82% | 54.31 | 27.87% |
| 2025-11-20 | 28.76 | 30.23 | 28.76 | 29.71 | +1.59% | 30.27 | 17.07% |