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
2023-12-29 38.01 39.26 37.56 39.19 0.9M
2023-12-28 36.95 38.34 36.19 37.96 0.8M
2023-12-27 36.89 37.19 36.40 36.96 0.5M
2023-12-26 37.70 37.70 36.60 36.92 0.5M
2023-12-25 38.02 39.08 37.50 37.72 0.5M
2023-12-22 39.01 39.06 37.85 38.03 0.5M
2023-12-21 38.63 39.09 37.60 38.79 0.4M
2023-12-20 39.35 39.55 38.57 38.70 0.3M
2023-12-19 39.30 39.68 38.61 39.27 0.7M
2023-12-18 39.62 39.95 39.12 39.50 0.9M
2023-12-15 40.11 40.20 39.00 39.30 0.7M
2023-12-14 40.11 40.80 39.73 39.82 0.9M
2023-12-13 40.38 40.45 39.60 39.80 0.4M
2023-12-12 40.20 40.53 39.81 40.16 0.7M
2023-12-11 39.43 40.22 39.00 40.15 1.1M
2023-12-08 40.40 40.76 39.24 39.49 0.9M
2023-12-07 39.71 40.45 39.46 40.19 1.0M
2023-12-06 39.39 40.20 38.82 39.71 1.1M
2023-12-05 39.88 39.88 38.83 38.87 0.7M
2023-12-04 40.99 40.99 39.69 39.88 0.9M
2023-12-01 40.20 40.95 39.80 40.84 0.8M
2023-11-30 41.09 41.16 39.80 40.20 0.6M
2023-11-29 41.04 42.27 40.71 41.09 0.8M
2023-11-28 40.86 41.20 40.05 41.02 1.5M
2023-11-27 41.03 41.41 40.31 40.44 1.3M
2023-11-24 41.79 41.79 40.81 41.03 0.4M
2023-11-23 41.35 41.96 41.06 41.61 0.6M
2023-11-22 42.66 42.85 41.30 41.31 0.6M
2023-11-21 43.19 43.51 42.01 42.23 0.7M
2023-11-20 43.34 43.81 43.03 43.22 0.8M
2023-11-17 43.14 44.16 43.12 43.61 0.9M
2023-11-16 44.20 44.55 42.98 43.12 1.2M
2023-11-15 43.50 44.84 43.50 44.00 1.4M
2023-11-14 43.60 43.74 42.92 43.45 0.9M
2023-11-13 43.43 43.65 42.89 43.01 0.9M
2023-11-10 43.03 43.99 42.89 43.60 0.9M
2023-11-09 43.33 43.90 42.53 43.72 1.5M
2023-11-08 42.80 43.45 42.70 43.16 1.5M
2023-11-07 43.91 44.20 42.50 43.52 2.6M
2023-11-06 40.57 46.10 40.32 44.50 3.6M
2023-11-03 39.47 41.00 39.47 40.46 1.2M
2023-11-02 40.22 40.57 39.42 39.48 0.5M
2023-11-01 40.18 41.84 39.69 40.26 1.0M
2023-10-31 39.77 41.18 39.71 40.17 1.2M
2023-10-30 36.36 41.20 36.10 39.90 2.3M
2023-10-27 35.76 36.47 35.49 36.10 0.4M
2023-10-26 35.04 36.06 35.04 35.83 0.4M
2023-10-25 36.36 36.36 35.20 35.39 0.6M
2023-10-24 33.96 36.50 33.64 36.33 0.8M
2023-10-23 35.63 35.63 33.80 33.90 0.4M
2023-10-20 36.50 37.17 35.02 35.63 0.4M
2023-10-19 35.77 37.94 35.77 36.75 0.5M
2023-10-18 37.19 37.54 36.20 36.48 0.3M
2023-10-17 36.85 37.58 36.41 37.39 0.4M
2023-10-16 37.90 37.96 36.33 36.57 0.4M
2023-10-13 38.00 38.35 37.80 37.94 0.3M
2023-10-12 38.28 38.33 37.44 38.27 0.5M
2023-10-11 37.59 38.53 37.27 38.18 0.4M
2023-10-10 37.40 38.18 37.40 37.59 0.3M
2023-10-09 38.01 38.39 37.40 37.56 0.2M
2023-09-28 37.36 38.26 37.24 38.13 0.3M
2023-09-27 37.63 38.18 37.20 37.28 0.2M
2023-09-26 38.50 38.50 37.45 37.55 0.2M
2023-09-25 38.27 38.65 37.73 38.23 0.3M
2023-09-22 36.80 38.10 36.69 38.00 0.3M
2023-09-21 37.05 37.34 36.63 37.05 0.3M
2023-09-20 37.40 37.81 37.14 37.25 0.2M
2023-09-19 38.35 38.35 37.36 37.59 0.2M
2023-09-18 38.71 38.86 38.00 38.11 0.3M
2023-09-15 38.27 39.52 37.81 38.71 0.4M
2023-09-14 38.80 39.00 37.94 38.27 0.3M
2023-09-13 39.45 39.65 38.50 38.83 0.4M
2023-09-12 39.90 39.90 39.35 39.36 0.3M
2023-09-11 40.12 40.12 39.35 39.82 0.3M
2023-09-08 39.58 39.91 39.07 39.68 0.5M
2023-09-07 39.95 40.10 39.40 39.41 0.5M
2023-09-06 39.04 40.00 39.04 39.76 0.5M
2023-09-05 39.55 40.10 39.25 39.34 0.6M
2023-09-04 39.90 39.90 38.81 39.50 0.4M
2023-09-01 39.60 39.90 39.03 39.50 0.6M
2023-08-31 39.50 39.64 38.58 39.34 0.6M
2023-08-30 38.12 39.83 38.12 39.15 1.0M
2023-08-29 35.98 38.38 35.90 37.83 0.7M
2023-08-28 38.00 38.11 35.79 35.80 0.5M
2023-08-25 36.65 36.68 34.96 35.70 0.5M
2023-08-24 37.63 37.75 36.65 37.07 0.3M
2023-08-23 37.51 37.94 37.35 37.50 0.2M
2023-08-22 37.51 38.28 36.78 37.51 0.5M
2023-08-21 37.70 38.89 37.45 38.17 0.7M
2023-08-18 37.30 37.97 37.30 37.50 0.3M
2023-08-17 37.21 37.50 36.57 37.30 0.2M
2023-08-16 37.07 37.33 36.89 37.00 0.1M
2023-08-15 37.27 37.39 36.83 37.06 0.2M
2023-08-14 37.09 37.27 36.80 37.25 0.2M
2023-08-11 37.76 37.76 37.07 37.09 0.4M
2023-08-10 37.39 37.93 37.39 37.76 0.1M
2023-08-09 37.38 37.58 37.10 37.39 0.3M
2023-08-08 39.09 39.09 37.03 37.38 0.9M
2023-08-07 40.11 40.17 38.60 38.90 0.7M
2023-08-04 40.50 40.70 40.05 40.10 0.3M
2023-08-03 40.14 40.73 39.95 40.50 0.3M
2023-08-02 39.85 40.36 39.85 40.14 0.2M
2023-08-01 40.49 40.49 39.90 39.94 0.3M
2023-07-31 40.31 40.51 39.85 40.06 0.5M
2023-07-28 39.33 40.08 39.33 40.00 0.2M
2023-07-27 40.26 40.26 39.44 39.54 0.5M
2023-07-26 40.53 40.53 39.95 40.00 0.4M
2023-07-25 40.00 40.77 39.90 40.36 0.3M
2023-07-24 40.90 41.06 39.73 40.07 0.6M
2023-07-21 39.87 40.13 39.62 39.63 0.2M
2023-07-20 40.37 40.40 39.60 39.87 0.4M
2023-07-19 40.64 40.98 40.01 40.17 0.4M
2023-07-18 40.67 41.52 40.26 40.74 0.6M
2023-07-17 40.70 40.98 40.15 40.32 0.3M
2023-07-14 40.17 41.27 40.15 40.66 0.7M
2023-07-13 39.60 40.44 39.56 40.17 0.7M
2023-07-12 40.49 40.55 39.68 39.75 0.5M
2023-07-11 40.29 40.75 39.93 40.50 0.5M
2023-07-10 39.83 40.80 39.45 39.89 0.7M
2023-07-07 39.79 39.79 39.03 39.44 0.4M
2023-07-06 40.13 40.23 39.50 39.81 0.4M
2023-07-05 39.60 40.66 39.60 39.81 0.6M
2023-07-04 38.79 39.77 38.60 39.44 0.5M
2023-07-03 39.05 39.33 38.39 38.68 0.8M
2023-06-30 38.70 39.20 38.35 39.05 0.4M
2023-06-29 38.24 38.95 38.24 38.70 0.5M
2023-06-28 38.54 38.54 37.81 38.36 0.3M
2023-06-27 38.64 38.85 38.38 38.54 0.4M
2023-06-26 38.93 39.24 38.25 38.64 0.3M
2023-06-21 40.87 41.15 39.10 39.26 0.8M
2023-06-20 40.31 41.30 40.06 41.08 0.6M
2023-06-19 40.39 41.10 40.21 40.71 0.8M
2023-06-16 39.75 40.67 39.62 40.48 0.4M
2023-06-15 40.73 41.24 39.26 39.75 0.8M
2023-06-14 40.70 40.95 40.00 40.76 0.3M
2023-06-13 40.16 40.88 39.66 40.83 0.7M
2023-06-12 40.03 40.93 39.80 40.16 0.4M
2023-06-09 40.22 40.76 40.00 40.59 0.2M
2023-06-08 41.45 41.47 39.92 40.22 0.3M
2023-06-07 41.13 41.88 40.60 41.10 0.2M
2023-06-06 42.48 42.49 40.78 40.79 0.3M
2023-06-05 42.95 43.33 42.51 42.56 0.3M
2023-06-02 42.92 43.46 42.32 43.05 0.3M
2023-06-01 42.81 43.00 42.43 42.55 0.2M
2023-05-31 42.65 43.19 42.37 42.81 0.2M
2023-05-30 42.65 42.90 41.98 42.59 0.2M
2023-05-29 42.50 43.56 42.21 42.72 0.3M
2023-05-26 42.26 42.81 42.01 42.53 0.2M
2023-05-25 42.57 42.98 41.28 42.01 0.2M
2023-05-24 41.95 42.78 41.77 42.33 0.2M
2023-05-23 42.43 42.68 41.92 42.10 0.1M
2023-05-22 43.58 43.58 42.40 42.61 0.2M
2023-05-19 41.80 43.19 41.80 42.99 0.4M
2023-05-18 42.00 42.18 41.62 41.90 0.2M
2023-05-17 41.79 42.09 41.35 41.96 0.3M
2023-05-16 40.64 41.80 40.14 41.59 0.5M
2023-05-15 40.19 40.52 39.63 40.46 0.2M
2023-05-12 40.51 40.80 39.98 40.08 0.2M
2023-05-11 40.28 40.73 40.07 40.51 0.2M
2023-05-10 40.38 40.38 39.63 40.07 0.2M
2023-05-09 40.41 41.00 39.87 39.93 0.3M
2023-05-08 40.15 40.99 40.15 40.77 0.2M
2023-05-05 40.65 40.87 39.79 40.05 0.3M
2023-05-04 42.48 42.55 40.41 40.60 0.5M
2023-04-28 42.08 42.69 41.81 42.48 0.3M
2023-04-27 42.58 42.99 41.56 42.08 0.5M
2023-04-26 43.40 44.32 42.76 43.20 0.4M
2023-04-25 44.95 44.96 42.58 43.41 1.0M
2023-04-24 47.98 47.98 45.27 45.87 0.8M
2023-04-21 50.80 50.80 47.05 47.40 1.3M
2023-04-20 50.62 50.88 49.28 49.68 0.8M
2023-04-19 49.70 51.95 49.00 50.62 1.4M
2023-04-18 51.68 51.68 48.97 49.41 1.0M
2023-04-17 53.00 53.39 51.05 51.50 1.5M
2023-04-14 50.47 53.50 49.51 53.50 2.1M
2023-04-13 52.49 52.65 50.00 50.00 1.4M
2023-04-12 51.04 52.10 50.03 52.09 1.2M
2023-04-11 50.66 51.41 49.81 50.80 1.0M
2023-04-10 51.00 52.50 49.77 50.20 1.2M
2023-04-07 51.09 51.80 50.11 50.87 1.0M
2023-04-06 49.70 52.36 49.57 51.09 1.6M
2023-04-04 49.80 51.03 49.37 50.02 1.2M
2023-04-03 49.20 50.35 48.66 49.85 1.2M
2023-03-31 47.76 49.17 46.81 48.82 1.7M
2023-03-30 48.22 49.49 47.75 47.87 1.6M
2023-03-29 46.81 49.16 46.70 48.22 0.7M
2023-03-28 48.00 48.13 46.70 47.13 0.7M
2023-03-27 48.47 49.09 47.45 48.08 0.7M
2023-03-24 50.37 50.66 48.02 48.62 1.2M
2023-03-23 49.02 50.46 49.02 50.36 0.8M
2023-03-22 49.36 49.36 48.71 49.33 0.7M
2023-03-21 48.95 49.24 48.55 49.14 0.6M
2023-03-20 49.31 49.60 48.53 48.95 0.9M
2023-03-17 47.39 49.85 47.26 49.67 1.3M
2023-03-16 47.20 48.28 46.73 47.24 0.5M
2023-03-15 46.96 48.87 46.96 47.65 0.9M
2023-03-14 45.93 47.43 45.72 46.95 0.6M
2023-03-13 45.61 46.39 45.61 46.13 0.3M
2023-03-10 46.07 47.22 45.81 46.03 0.5M
2023-03-09 45.66 46.88 45.66 46.25 0.4M
2023-03-08 45.42 45.98 45.42 45.61 0.4M
2023-03-07 47.77 47.87 45.42 45.60 0.7M
2023-03-06 47.45 48.59 46.61 48.04 0.9M
2023-03-03 46.37 47.14 46.00 47.14 0.8M
2023-03-02 46.66 47.14 45.71 45.80 0.6M
2023-03-01 46.00 46.69 45.98 46.48 0.5M
2023-02-28 47.00 47.34 45.78 46.34 0.5M
2023-02-27 47.49 48.39 46.48 46.65 2.4M
2023-02-24 48.40 49.33 47.58 47.69 0.5M
2023-02-23 48.46 49.08 47.86 48.20 0.3M
2023-02-22 51.00 51.00 48.33 48.76 0.5M
2023-02-21 49.94 50.83 48.77 49.31 0.4M
2023-02-20 49.51 50.12 48.21 49.99 0.4M
2023-02-17 50.86 51.45 48.80 48.84 0.8M
2023-02-16 53.13 53.13 50.36 50.86 1.1M
2023-02-15 52.65 53.78 51.80 53.14 0.9M
2023-02-14 51.84 53.76 51.52 52.39 1.3M
2023-02-13 52.00 53.70 50.00 52.80 1.6M
2023-02-10 50.13 54.95 50.02 51.63 2.2M
2023-02-09 47.15 51.00 46.01 50.51 1.6M
2023-02-08 48.43 49.37 47.11 47.14 0.7M
2023-02-07 49.00 49.64 48.18 48.40 0.8M
2023-02-06 49.34 50.28 48.00 49.54 1.4M
2023-02-03 48.33 51.20 47.90 49.09 2.1M
2023-02-02 48.48 49.50 47.66 48.50 1.1M
2023-02-01 47.38 48.38 46.71 47.84 0.7M
2023-01-31 49.41 49.42 46.52 47.00 0.9M
2023-01-30 50.03 50.36 49.16 49.46 0.4M
2023-01-20 50.02 50.51 49.50 49.90 0.3M
2023-01-19 49.51 51.00 48.88 50.02 0.5M
2023-01-18 51.58 51.59 49.50 49.88 0.4M
2023-01-17 49.00 51.68 48.40 50.33 1.0M
2023-01-16 45.60 49.58 45.60 48.98 0.8M
2023-01-13 45.33 48.38 44.80 46.80 0.9M
2023-01-12 43.88 45.25 43.40 44.80 0.4M
2023-01-11 44.79 45.23 43.80 43.95 0.6M
2023-01-10 42.61 45.97 42.39 45.03 1.1M
2023-01-09 42.21 43.30 42.16 42.47 0.3M
2023-01-06 42.70 42.98 41.86 42.47 0.3M
2023-01-05 42.66 42.84 41.70 42.42 0.2M
2023-01-04 42.78 43.25 41.80 41.99 0.3M
2023-01-03 41.28 42.54 40.38 42.51 0.3M