赛微微电

688325
🏛️ 中国 →
111.16
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 41.02 41.33 40.43 40.74 0.3M
2022-12-29 41.00 41.50 40.00 41.00 0.4M
2022-12-28 42.09 42.09 40.37 40.99 0.3M
2022-12-27 42.97 42.97 41.18 41.99 0.4M
2022-12-26 41.45 43.49 41.40 42.41 0.5M
2022-12-23 42.62 42.63 40.91 41.17 0.2M
2022-12-22 42.78 42.98 41.92 41.93 0.1M
2022-12-21 43.62 43.62 42.51 42.70 0.2M
2022-12-20 43.62 44.09 43.13 43.33 0.2M
2022-12-19 44.82 45.03 43.11 43.15 0.3M
2022-12-16 45.95 45.95 44.70 44.82 0.2M
2022-12-15 44.90 46.57 44.25 45.70 0.4M
2022-12-14 45.60 47.11 44.88 45.30 0.6M
2022-12-13 47.10 47.10 44.74 44.87 0.7M
2022-12-12 47.40 48.30 46.80 47.31 0.7M
2022-12-09 47.47 48.39 47.47 47.75 0.2M
2022-12-08 48.48 48.80 47.51 47.73 0.3M
2022-12-07 48.19 48.55 47.62 48.10 0.3M
2022-12-06 48.44 49.70 47.90 48.16 0.6M
2022-12-05 49.30 49.30 47.71 48.32 0.6M
2022-12-02 48.62 49.45 48.08 48.85 0.4M
2022-12-01 48.28 49.60 48.01 48.32 0.6M
2022-11-30 47.37 48.20 46.50 47.60 0.5M
2022-11-29 46.65 48.30 46.65 47.38 0.3M
2022-11-28 46.00 47.75 45.91 46.83 0.3M
2022-11-25 49.95 50.59 47.89 47.95 0.5M
2022-11-24 52.42 52.42 49.81 50.07 0.3M
2022-11-23 53.18 53.18 49.61 50.59 0.6M
2022-11-22 53.51 54.59 51.70 52.09 0.8M
2022-11-21 54.69 55.70 52.28 53.67 0.9M
2022-11-18 54.72 57.88 54.72 55.19 1.2M
2022-11-17 53.00 56.18 52.01 55.55 0.9M
2022-11-16 55.01 55.02 52.51 53.15 0.8M
2022-11-15 50.99 53.40 49.68 53.01 1.2M
2022-11-14 51.26 51.58 49.26 49.62 0.6M
2022-11-11 49.05 52.99 49.05 50.25 1.4M
2022-11-10 48.99 49.77 47.98 48.02 0.6M
2022-11-09 50.08 50.50 49.00 49.06 0.4M
2022-11-08 50.52 51.49 49.35 49.55 0.6M
2022-11-07 49.30 52.19 48.88 50.82 1.1M
2022-11-04 50.70 50.70 49.00 49.74 1.1M
2022-11-03 49.27 50.52 48.33 50.52 1.1M
2022-11-02 49.12 49.58 48.01 48.80 0.7M
2022-11-01 49.99 50.34 47.54 48.89 1.0M
2022-10-31 45.83 51.86 45.02 49.34 1.4M
2022-10-28 45.10 47.28 44.47 44.72 0.7M
2022-10-27 46.77 47.77 45.23 45.27 0.7M
2022-10-26 45.01 46.87 43.03 46.42 1.1M
2022-10-25 47.54 48.80 46.40 46.40 0.6M
2022-10-24 47.47 49.38 47.06 47.95 1.2M
2022-10-21 48.68 48.69 46.80 47.50 0.8M
2022-10-20 47.17 49.86 47.17 48.65 0.7M
2022-10-19 47.99 48.65 46.62 47.19 0.4M
2022-10-18 47.77 48.39 47.20 47.36 0.4M
2022-10-17 45.36 48.40 44.69 48.39 0.9M
2022-10-14 44.98 46.17 44.11 45.36 0.8M
2022-10-13 41.72 45.60 41.38 44.12 1.2M
2022-10-12 39.77 42.16 38.93 41.90 0.6M
2022-10-11 39.40 40.02 38.84 39.27 0.3M
2022-10-10 40.41 41.41 38.80 39.31 0.5M
2022-09-30 41.60 42.26 40.52 40.52 0.5M
2022-09-29 42.87 43.39 41.58 41.92 0.4M
2022-09-28 45.20 45.20 41.95 41.96 0.7M
2022-09-27 41.49 44.77 41.49 44.73 1.4M
2022-09-26 42.88 43.48 40.72 41.00 1.6M
2022-09-23 46.61 47.47 42.60 43.35 1.3M
2022-09-22 49.30 50.20 46.35 46.61 0.6M
2022-09-21 49.11 50.25 48.53 49.63 0.3M
2022-09-20 50.02 50.50 49.06 49.76 0.2M
2022-09-19 51.00 52.00 49.50 49.50 0.3M
2022-09-16 50.70 52.27 50.70 50.90 0.3M
2022-09-15 54.18 54.23 50.56 51.23 0.6M
2022-09-14 52.92 54.30 51.32 53.92 0.7M
2022-09-13 53.00 53.60 51.88 52.70 0.4M
2022-09-09 53.68 53.68 51.60 52.64 0.3M
2022-09-08 54.01 54.50 52.72 53.00 0.5M
2022-09-07 53.30 55.08 53.18 54.55 0.9M
2022-09-06 50.90 54.99 50.00 53.18 1.3M
2022-09-05 51.30 52.26 50.60 50.77 0.4M
2022-09-02 49.50 52.08 49.30 52.07 0.7M
2022-09-01 51.50 52.32 49.54 49.99 0.6M
2022-08-31 52.18 52.77 50.92 51.10 0.7M
2022-08-30 55.12 55.12 51.50 51.58 0.5M
2022-08-29 50.91 54.17 50.32 53.46 0.9M
2022-08-26 52.81 54.35 51.31 51.60 0.6M
2022-08-25 53.30 54.70 50.98 52.02 1.3M
2022-08-24 60.10 60.10 54.00 54.00 1.4M
2022-08-23 59.80 60.58 59.66 60.10 0.4M
2022-08-22 60.10 61.32 59.37 60.20 0.6M
2022-08-19 65.70 67.25 60.30 60.40 1.7M
2022-08-18 63.23 66.46 62.50 65.76 1.3M
2022-08-17 64.29 64.92 63.07 63.35 0.7M
2022-08-16 64.50 65.40 63.06 64.29 0.9M
2022-08-15 64.48 65.50 63.63 64.06 0.8M
2022-08-12 67.80 67.97 64.11 64.40 1.1M
2022-08-11 66.59 68.98 65.22 67.60 1.3M
2022-08-10 65.00 68.41 64.81 65.61 1.9M
2022-08-09 65.02 66.25 62.86 66.20 1.5M
2022-08-08 67.90 68.63 64.26 66.18 1.7M
2022-08-05 64.00 69.98 64.00 68.77 2.3M
2022-08-04 64.65 66.00 62.00 65.27 1.5M
2022-08-03 61.49 66.48 61.49 63.85 1.9M
2022-08-02 61.86 63.69 59.60 60.68 1.3M
2022-08-01 63.28 63.47 59.29 62.60 1.0M
2022-07-29 64.70 64.70 62.00 63.31 1.2M
2022-07-28 60.32 64.80 59.50 63.86 2.1M
2022-07-27 58.50 60.87 58.50 59.10 0.5M
2022-07-26 58.90 59.79 57.41 59.05 0.8M
2022-07-25 62.87 62.87 59.50 59.59 0.7M
2022-07-22 62.88 63.93 61.11 62.21 0.8M
2022-07-21 62.50 65.02 62.30 62.70 1.4M
2022-07-20 58.50 65.68 58.50 64.00 1.9M
2022-07-19 58.32 60.43 57.58 58.39 0.9M
2022-07-18 60.45 61.70 57.40 58.32 1.1M
2022-07-15 61.92 63.10 60.00 60.50 1.4M
2022-07-14 56.00 61.88 55.49 61.22 1.5M
2022-07-13 58.80 58.80 56.25 56.49 1.0M
2022-07-12 58.42 61.50 57.54 58.98 1.4M
2022-07-11 57.71 58.44 56.60 58.40 0.5M
2022-07-08 59.62 60.44 57.70 57.99 0.7M
2022-07-07 59.69 60.48 57.40 59.30 0.8M
2022-07-06 58.60 61.27 57.99 59.80 0.9M
2022-07-05 59.80 60.20 57.50 58.91 0.9M
2022-07-04 60.50 61.28 57.66 60.60 1.2M
2022-07-01 61.15 62.78 59.77 60.31 1.3M
2022-06-30 62.49 64.10 59.88 61.20 1.8M
2022-06-29 65.16 67.56 62.08 62.68 2.3M
2022-06-28 64.38 66.50 60.38 65.15 3.4M
2022-06-27 57.80 64.38 57.07 62.45 3.4M
2022-06-24 51.80 56.50 51.25 56.16 1.9M
2022-06-23 49.23 51.70 49.23 51.60 0.6M
2022-06-22 51.61 52.50 49.59 49.65 0.9M
2022-06-21 53.50 53.70 51.40 51.90 1.2M
2022-06-20 53.08 55.20 53.08 53.96 1.0M
2022-06-17 52.71 53.64 51.22 52.72 0.8M
2022-06-16 53.00 55.39 52.87 53.66 1.0M
2022-06-15 52.32 54.65 52.24 52.50 0.7M
2022-06-14 53.88 54.45 50.61 52.20 1.2M
2022-06-13 55.80 57.20 54.07 54.35 1.2M
2022-06-10 56.00 57.49 55.23 56.48 1.0M
2022-06-09 56.11 58.31 55.50 56.58 1.1M
2022-06-08 58.00 58.79 55.37 56.65 1.4M
2022-06-07 58.88 60.45 56.64 57.93 1.7M
2022-06-06 60.95 65.33 59.01 59.59 2.6M
2022-06-02 57.20 61.50 56.88 60.00 2.2M
2022-06-01 55.13 58.86 53.51 58.22 2.6M
2022-05-31 52.00 57.80 50.16 55.25 2.1M
2022-05-30 49.50 52.42 48.81 52.35 1.3M
2022-05-27 50.01 52.98 48.78 49.37 1.2M
2022-05-26 51.28 51.30 47.38 50.01 1.1M
2022-05-25 53.30 53.64 49.90 51.30 1.2M
2022-05-24 52.75 55.95 52.32 53.03 1.9M
2022-05-23 46.49 55.00 46.45 55.00 2.5M
2022-05-20 47.10 47.19 46.26 46.49 0.6M
2022-05-19 46.66 47.39 45.66 46.60 0.6M
2022-05-18 49.59 49.59 46.88 46.95 1.2M
2022-05-17 48.89 49.23 47.10 48.87 1.0M
2022-05-16 51.04 51.40 48.08 48.36 1.2M
2022-05-13 52.00 52.22 50.03 50.50 1.0M
2022-05-12 49.92 51.95 49.59 51.64 1.3M
2022-05-11 52.00 55.36 50.60 50.60 2.4M
2022-05-10 46.61 54.99 46.48 52.32 2.3M
2022-05-09 46.50 50.00 46.00 47.18 1.8M
2022-05-06 42.04 48.50 41.38 46.89 3.2M
2022-05-05 41.77 45.00 41.23 42.90 2.3M
2022-04-29 39.60 41.77 39.60 40.90 2.0M
2022-04-28 41.43 42.09 39.10 39.10 2.3M
2022-04-25 52.00 52.00 42.33 44.36 4.9M