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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.33 | 30.93 | 27.13 | 29.24 | +10.16% | 35.13 | 20.00% |
| 2025-11-18 | 26.68 | 27.15 | 26.31 | 26.54 | -1.47% | 9.57 | 5.96% |
| 2025-11-17 | 25.97 | 27.08 | 25.97 | 26.94 | +4.38% | 11.97 | 7.48% |
| 2025-11-14 | 26.78 | 26.78 | 25.81 | 25.81 | -5.28% | 12.00 | 7.61% |
| 2025-11-13 | 26.94 | 27.81 | 26.81 | 27.25 | +0.11% | 12.24 | 7.43% |
| 2025-11-12 | 27.58 | 27.64 | 26.54 | 27.22 | -2.63% | 15.55 | 9.56% |
| 2025-11-11 | 27.93 | 29.73 | 27.82 | 27.95 | +1.37% | 24.58 | 14.20% |
| 2025-11-10 | 28.17 | 28.48 | 27.50 | 27.57 | -3.00% | 19.12 | 11.38% |
| 2025-11-07 | 28.15 | 29.80 | 27.77 | 28.43 | +0.84% | 34.92 | 19.99% |
| 2025-11-06 | 25.47 | 28.72 | 25.39 | 28.19 | +13.14% | 31.41 | 19.33% |
| 2025-11-05 | 24.67 | 25.59 | 24.00 | 24.92 | -1.45% | 11.55 | 7.77% |
| 2025-11-04 | 25.99 | 25.99 | 25.12 | 25.28 | -3.19% | 11.93 | 7.77% |
| 2025-11-03 | 24.72 | 26.12 | 24.50 | 26.12 | +7.51% | 20.89 | 13.64% |
| 2025-10-31 | 24.88 | 25.17 | 24.25 | 24.29 | -0.53% | 10.47 | 7.05% |
| 2025-10-30 | 25.24 | 25.24 | 24.38 | 24.42 | -2.76% | 9.96 | 6.70% |
| 2025-10-29 | 24.64 | 25.33 | 24.35 | 25.11 | +1.89% | 13.71 | 9.16% |
| 2025-10-28 | 23.86 | 25.19 | 22.69 | 24.65 | +2.26% | 19.31 | 13.20% |
| 2025-10-27 | 23.49 | 24.27 | 23.28 | 24.10 | +4.20% | 10.27 | 7.15% |
| 2025-10-24 | 22.61 | 23.16 | 22.52 | 23.13 | +3.05% | 5.65 | 4.09% |
| 2025-10-23 | 22.53 | 22.58 | 21.77 | 22.45 | +0.22% | 4.22 | 3.16% |