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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.43 | 22.64 | 22.28 | 22.40 | -1.01% | 3.12 | 2.31% |
| 2025-10-21 | 22.24 | 22.77 | 22.00 | 22.62 | +1.83% | 4.59 | 3.39% |
| 2025-10-20 | 22.34 | 22.79 | 21.99 | 22.22 | +1.17% | 4.79 | 3.54% |
| 2025-10-17 | 23.33 | 23.59 | 21.90 | 21.96 | -5.10% | 6.28 | 4.66% |
| 2025-10-16 | 23.31 | 23.57 | 22.93 | 23.14 | -1.35% | 4.89 | 3.50% |
| 2025-10-15 | 23.56 | 23.61 | 22.89 | 23.46 | +0.47% | 6.00 | 4.29% |
| 2025-10-14 | 25.06 | 25.06 | 23.26 | 23.35 | -6.14% | 9.53 | 6.60% |
| 2025-10-13 | 22.61 | 24.97 | 22.61 | 24.88 | +4.50% | 11.36 | 7.76% |
| 2025-10-10 | 24.79 | 25.00 | 23.71 | 23.80 | -5.44% | 10.22 | 7.05% |
| 2025-10-09 | 25.06 | 25.99 | 25.06 | 25.17 | +0.91% | 11.55 | 7.51% |
| 2025-09-30 | 25.04 | 25.67 | 24.82 | 24.95 | +0.40% | 8.11 | 5.36% |
| 2025-09-29 | 24.71 | 25.09 | 24.52 | 24.85 | +0.64% | 8.66 | 5.79% |
| 2025-09-26 | 25.45 | 25.78 | 24.69 | 24.69 | -4.38% | 10.17 | 6.74% |
| 2025-09-25 | 25.90 | 26.22 | 25.56 | 25.82 | -1.77% | 11.91 | 7.65% |
| 2025-09-24 | 25.81 | 26.87 | 25.59 | 26.28 | +2.04% | 18.50 | 11.70% |
| 2025-09-23 | 26.98 | 27.17 | 24.96 | 25.76 | -4.87% | 21.52 | 13.78% |
| 2025-09-22 | 26.79 | 28.27 | 26.51 | 27.08 | +3.25% | 24.42 | 14.81% |
| 2025-09-19 | 26.48 | 26.88 | 25.81 | 26.23 | +0.99% | 21.41 | 13.49% |
| 2025-09-18 | 24.99 | 28.05 | 24.67 | 25.97 | +3.81% | 33.50 | 21.18% |
| 2025-09-17 | 22.92 | 25.37 | 22.92 | 25.02 | +8.38% | 23.38 | 15.81% |