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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.03 | 23.40 | 22.68 | 23.08 | -0.34% | 7.09 | 5.12% |
| 2025-09-15 | 23.71 | 23.80 | 23.06 | 23.16 | -0.85% | 7.85 | 5.59% |
| 2025-09-12 | 23.39 | 23.95 | 23.22 | 23.36 | -0.93% | 10.29 | 7.26% |
| 2025-09-11 | 22.19 | 23.77 | 22.00 | 23.58 | +6.02% | 14.55 | 10.41% |
| 2025-09-10 | 22.50 | 23.01 | 22.17 | 22.24 | -1.10% | 7.92 | 5.83% |
| 2025-09-09 | 23.51 | 23.56 | 22.34 | 22.49 | -5.58% | 10.98 | 7.99% |
| 2025-09-08 | 24.28 | 24.60 | 23.12 | 23.81 | -1.07% | 12.60 | 8.85% |
| 2025-09-05 | 22.69 | 24.49 | 21.83 | 24.07 | +6.87% | 18.36 | 13.00% |
| 2025-09-04 | 25.79 | 26.14 | 21.94 | 22.53 | -11.57% | 21.44 | 14.86% |
| 2025-09-03 | 24.27 | 25.94 | 22.82 | 25.47 | +3.34% | 25.49 | 17.40% |
| 2025-09-02 | 25.40 | 27.57 | 24.35 | 24.65 | +2.60% | 30.43 | 19.48% |
| 2025-09-01 | 24.10 | 24.59 | 23.36 | 24.02 | +0.71% | 12.54 | 8.67% |
| 2025-08-29 | 24.43 | 24.43 | 23.45 | 23.85 | -2.71% | 11.08 | 7.71% |
| 2025-08-28 | 23.52 | 24.55 | 23.15 | 24.52 | +3.43% | 15.11 | 10.53% |
| 2025-08-27 | 24.30 | 24.89 | 23.68 | 23.71 | -2.85% | 16.36 | 11.18% |
| 2025-08-26 | 24.68 | 25.37 | 24.04 | 24.40 | -2.38% | 17.94 | 12.16% |
| 2025-08-25 | 24.58 | 25.29 | 23.61 | 25.00 | +4.35% | 24.90 | 17.07% |
| 2025-08-22 | 23.62 | 24.59 | 23.52 | 23.95 | +1.73% | 18.34 | 12.76% |
| 2025-08-21 | 24.40 | 25.00 | 23.51 | 23.55 | -4.58% | 21.73 | 15.13% |
| 2025-08-20 | 25.34 | 26.05 | 23.73 | 24.68 | -4.64% | 28.91 | 19.65% |