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
2024-12-31 52.28 53.00 49.50 49.60 1.3M
2024-12-30 53.19 53.70 51.61 52.23 0.9M
2024-12-27 54.36 55.59 53.21 53.40 1.6M
2024-12-26 52.22 54.96 52.13 54.40 1.7M
2024-12-25 53.14 54.39 52.18 52.78 1.1M
2024-12-24 52.38 53.35 50.41 53.18 1.6M
2024-12-23 53.60 54.55 51.52 51.91 1.5M
2024-12-20 51.77 55.66 51.47 53.71 2.6M
2024-12-19 49.40 51.68 49.10 51.61 1.4M
2024-12-18 48.98 51.28 47.77 50.20 1.5M
2024-12-17 52.20 52.93 48.33 48.71 1.5M
2024-12-16 53.30 53.97 51.96 52.00 1.5M
2024-12-13 51.15 53.88 51.15 53.08 2.8M
2024-12-12 52.10 52.10 50.70 51.78 1.5M
2024-12-11 49.21 53.30 48.75 52.34 3.0M
2024-12-10 50.10 51.00 49.23 49.24 1.6M
2024-12-09 49.31 49.80 48.00 48.70 0.8M
2024-12-06 48.29 49.77 47.37 49.25 1.2M
2024-12-05 47.72 49.18 47.64 48.66 0.9M
2024-12-04 50.25 51.00 47.76 48.30 1.4M
2024-12-03 50.26 50.85 48.81 49.25 1.0M
2024-12-02 49.67 50.48 49.01 50.26 1.2M
2024-11-29 48.80 50.30 47.80 49.60 1.5M
2024-11-28 48.68 50.36 48.03 48.80 1.3M
2024-11-27 47.76 48.68 46.23 48.68 1.1M
2024-11-26 48.66 49.37 47.59 47.68 0.8M
2024-11-25 48.42 49.20 47.06 48.66 1.1M
2024-11-22 51.00 52.10 48.52 48.59 2.0M
2024-11-21 52.23 53.30 50.82 51.58 1.6M
2024-11-20 51.68 53.80 51.15 52.82 1.6M
2024-11-19 50.20 52.27 49.59 51.99 1.5M
2024-11-18 51.39 52.22 49.55 50.13 1.6M
2024-11-15 54.00 55.97 51.70 51.92 2.3M
2024-11-14 56.00 57.99 54.40 54.82 2.9M
2024-11-13 55.00 57.51 54.60 56.77 3.2M
2024-11-12 59.99 59.99 54.55 55.61 5.8M
2024-11-11 50.45 60.34 50.08 60.34 6.9M
2024-11-08 48.30 51.23 48.30 50.28 3.0M
2024-11-07 47.00 49.35 47.00 48.18 1.6M
2024-11-06 48.45 48.58 47.02 47.36 2.1M
2024-11-05 45.38 48.33 44.88 48.00 2.0M
2024-11-04 44.21 45.73 44.20 45.44 0.9M
2024-11-01 47.89 48.00 44.31 44.44 2.1M
2024-10-31 46.70 48.74 46.30 48.22 2.1M
2024-10-30 47.50 47.82 46.03 47.00 2.1M
2024-10-29 47.20 48.04 46.01 46.11 1.9M
2024-10-28 46.86 47.21 46.11 46.85 1.3M
2024-10-25 47.22 47.98 45.70 46.73 2.2M
2024-10-24 46.53 47.98 46.00 47.05 2.0M
2024-10-23 47.87 49.40 47.19 47.50 2.3M
2024-10-22 49.15 50.45 47.50 48.42 3.2M
2024-10-21 50.73 53.69 48.28 49.18 5.9M
2024-10-18 44.40 50.88 44.30 49.17 5.6M
2024-10-17 44.40 46.00 44.40 44.40 2.3M
2024-10-16 43.30 44.51 43.01 44.07 2.0M
2024-10-15 46.09 48.30 44.15 44.25 3.3M
2024-10-14 41.58 46.88 40.34 46.35 3.6M
2024-10-11 42.22 43.67 40.80 41.86 2.3M
2024-10-10 47.10 47.90 42.98 43.00 3.2M
2024-10-09 46.00 50.98 44.13 46.16 7.4M
2024-10-08 47.68 47.76 43.06 47.76 5.3M
2024-09-30 35.50 39.99 34.85 39.80 3.5M
2024-09-27 32.67 34.30 32.21 34.06 0.9M
2024-09-26 31.06 31.96 31.06 31.96 0.8M
2024-09-25 31.18 31.94 30.99 31.27 0.9M
2024-09-24 30.01 30.99 29.60 30.99 0.7M
2024-09-23 30.02 30.41 29.79 29.80 0.4M
2024-09-20 30.36 30.58 30.00 30.18 0.4M
2024-09-19 30.20 30.74 30.05 30.52 0.6M
2024-09-18 30.96 30.99 29.78 30.18 0.4M
2024-09-13 30.90 31.09 30.37 30.38 0.4M
2024-09-12 32.23 32.63 30.82 30.82 0.8M
2024-09-11 32.27 32.36 31.81 32.15 0.4M
2024-09-10 31.79 32.29 31.41 32.12 0.6M
2024-09-09 31.65 32.02 31.40 31.57 0.4M
2024-09-06 33.14 33.37 31.64 31.65 0.8M
2024-09-05 33.31 33.62 32.90 33.03 0.5M
2024-09-04 33.15 33.65 32.79 33.09 0.6M
2024-09-03 33.52 34.00 33.33 33.42 0.5M
2024-09-02 34.68 35.01 33.33 33.35 1.2M
2024-08-30 34.02 35.60 33.81 34.78 2.0M
2024-08-29 33.18 34.41 33.18 34.34 1.0M
2024-08-28 32.68 34.20 32.68 33.44 0.8M
2024-08-27 33.50 33.50 32.62 32.76 0.6M
2024-08-26 32.59 33.60 32.55 33.26 0.6M
2024-08-23 32.74 33.02 32.18 32.58 0.6M
2024-08-22 32.97 33.42 32.53 32.70 0.5M
2024-08-21 33.36 33.58 32.80 32.96 0.5M
2024-08-20 33.68 33.94 32.88 33.04 0.8M
2024-08-19 33.40 34.76 32.62 33.68 1.3M
2024-08-16 34.49 34.76 33.35 33.36 1.5M
2024-08-15 34.82 35.80 33.99 34.28 1.7M
2024-08-14 35.15 35.75 34.81 34.89 1.1M
2024-08-13 35.21 35.91 34.85 35.46 1.4M
2024-08-12 33.46 35.64 33.12 35.40 2.2M
2024-08-09 35.19 35.85 33.85 34.00 1.8M
2024-08-08 32.92 34.48 32.23 33.58 1.6M
2024-08-07 33.21 33.69 32.94 33.18 0.8M
2024-08-06 33.80 34.06 32.82 33.56 1.3M
2024-08-05 35.00 35.10 33.03 33.30 2.2M
2024-08-02 36.04 36.46 35.22 35.31 2.3M
2024-08-01 35.35 37.67 34.90 36.77 3.5M
2024-07-31 34.80 35.99 34.40 35.15 3.1M
2024-07-30 32.33 35.10 32.01 35.08 3.7M
2024-07-29 33.45 33.60 32.33 32.59 2.1M
2024-07-26 32.56 34.66 31.86 33.58 3.3M
2024-07-25 32.30 33.33 32.16 32.39 3.1M
2024-07-24 33.00 36.50 33.00 33.60 5.4M
2024-07-23 31.51 31.99 30.54 30.54 0.7M
2024-07-22 31.39 32.19 31.39 31.88 0.9M
2024-07-19 30.00 31.70 29.71 31.54 1.5M
2024-07-18 29.81 30.24 28.80 30.03 1.1M
2024-07-17 31.00 31.26 30.40 30.41 0.8M
2024-07-16 30.30 31.10 30.06 30.95 0.9M
2024-07-15 30.41 31.09 30.22 30.37 0.6M
2024-07-12 30.50 31.20 30.50 30.60 0.6M
2024-07-11 30.83 31.28 30.60 30.93 0.9M
2024-07-10 30.32 30.66 30.12 30.31 0.8M
2024-07-09 29.38 30.58 28.70 30.39 1.2M
2024-07-08 29.27 30.10 28.95 29.20 0.9M
2024-07-05 29.30 29.55 28.62 29.20 0.8M
2024-07-04 30.16 30.55 29.09 29.22 0.9M
2024-07-03 30.28 31.14 29.53 30.46 1.1M
2024-07-02 30.30 30.77 30.10 30.31 0.7M
2024-07-01 31.15 31.65 29.74 30.52 1.5M
2024-06-28 30.99 32.15 30.62 31.37 1.2M
2024-06-27 32.12 32.38 31.00 31.20 1.5M
2024-06-26 31.26 32.38 30.50 32.38 1.8M
2024-06-25 32.50 32.80 31.11 31.65 1.8M
2024-06-24 33.90 35.29 32.51 32.51 2.9M
2024-06-21 34.80 35.00 33.55 34.41 3.2M
2024-06-20 33.82 38.80 33.68 35.32 5.4M
2024-06-19 32.75 33.59 32.03 32.82 1.3M
2024-06-18 32.25 33.66 32.25 33.00 1.2M
2024-06-17 32.10 32.70 31.59 32.40 1.3M
2024-06-14 31.98 32.57 31.51 32.15 1.5M
2024-06-13 30.68 34.70 30.33 32.61 2.7M
2024-06-12 30.18 30.74 30.00 30.49 0.6M
2024-06-11 28.99 30.27 28.42 30.18 0.8M
2024-06-07 28.65 29.38 28.63 29.08 0.4M
2024-06-06 29.46 30.30 28.20 28.67 1.1M
2024-06-05 30.06 30.46 29.67 29.76 0.5M
2024-06-04 31.14 31.31 29.49 30.07 0.9M
2024-06-03 31.49 31.98 30.82 31.10 0.8M
2024-05-31 31.36 31.84 30.88 31.50 0.7M
2024-05-30 30.10 31.36 29.93 31.03 0.6M
2024-05-29 30.61 31.09 30.15 30.45 0.3M
2024-05-28 30.49 31.42 29.76 30.49 0.7M
2024-05-27 30.34 30.34 29.06 30.26 0.6M
2024-05-24 30.55 30.69 29.70 29.76 0.4M
2024-05-23 31.47 31.47 30.45 30.55 0.4M
2024-05-22 30.98 31.47 30.71 31.38 0.6M
2024-05-21 30.95 31.25 30.52 30.90 0.6M
2024-05-20 30.97 31.58 30.53 30.93 0.7M
2024-05-17 30.78 30.98 30.00 30.96 0.4M
2024-05-16 30.68 30.99 30.28 30.43 0.5M
2024-05-15 30.61 30.88 30.06 30.26 0.4M
2024-05-14 30.15 30.85 30.15 30.63 0.5M
2024-05-13 31.26 31.26 29.98 30.14 1.1M
2024-05-10 32.86 33.06 31.36 31.45 0.9M
2024-05-09 32.48 33.29 32.48 32.75 0.7M
2024-05-08 33.02 33.35 32.31 32.38 0.8M
2024-05-07 33.60 33.60 32.58 33.40 0.7M
2024-05-06 34.46 34.46 33.20 33.29 1.1M
2024-04-30 35.70 35.98 32.83 33.20 2.3M
2024-04-29 34.20 36.07 33.79 36.04 1.8M
2024-04-26 33.88 34.45 32.57 33.97 1.6M
2024-04-25 31.54 34.20 31.54 33.77 1.7M
2024-04-24 29.99 31.64 29.99 31.59 1.3M
2024-04-23 29.60 30.68 29.42 30.15 0.8M
2024-04-22 28.00 29.83 28.00 29.63 0.9M
2024-04-19 31.80 31.80 29.51 30.00 1.7M
2024-04-18 32.44 33.09 31.57 32.20 1.8M
2024-04-17 31.51 34.15 31.51 33.25 2.9M
2024-04-16 32.16 36.00 31.10 31.51 3.2M
2024-04-15 31.41 31.97 29.65 30.12 1.0M
2024-04-12 31.17 32.49 31.17 31.59 0.5M
2024-04-11 30.81 31.91 30.72 31.30 0.5M
2024-04-10 32.11 32.40 30.83 31.25 0.7M
2024-04-09 33.00 33.00 32.06 32.41 0.4M
2024-04-08 33.47 33.77 32.15 32.15 0.7M
2024-04-03 33.80 33.99 33.00 33.75 0.6M
2024-04-02 34.68 34.70 33.50 33.72 0.8M
2024-04-01 33.38 34.79 33.38 34.60 1.0M
2024-03-29 33.95 33.96 32.88 33.38 0.9M
2024-03-28 34.10 34.36 32.85 33.86 1.6M
2024-03-27 33.12 35.89 32.90 34.70 1.5M
2024-03-26 33.57 34.17 32.82 33.12 0.7M
2024-03-25 35.00 35.33 33.51 33.51 0.7M
2024-03-22 35.28 35.79 34.71 35.00 0.9M
2024-03-21 36.01 36.33 34.90 35.09 0.9M
2024-03-20 35.77 36.08 35.41 35.76 0.6M
2024-03-19 35.84 36.36 35.25 35.97 1.2M
2024-03-18 35.08 35.80 34.95 35.70 1.0M
2024-03-15 34.32 35.17 34.01 34.92 0.9M
2024-03-14 34.46 34.84 33.90 34.48 1.0M
2024-03-13 35.17 35.38 34.77 34.84 1.1M
2024-03-12 35.08 36.28 35.00 35.29 1.9M
2024-03-11 34.10 34.78 33.69 34.78 1.3M
2024-03-08 33.31 34.35 33.31 34.26 1.3M
2024-03-07 34.99 35.19 33.51 33.58 1.7M
2024-03-06 35.51 35.88 34.84 34.98 1.9M
2024-03-05 35.69 36.49 35.10 35.80 2.6M
2024-03-04 37.28 37.80 35.21 35.98 3.6M
2024-03-01 38.27 38.65 36.80 38.09 4.6M
2024-02-29 37.83 42.18 36.76 39.61 6.2M
2024-02-28 40.99 47.80 36.12 36.37 7.8M
2024-02-27 34.88 40.06 33.30 40.06 6.1M
2024-02-26 30.97 33.38 30.68 33.38 2.9M
2024-02-23 25.85 27.95 25.50 27.82 1.4M
2024-02-22 24.45 25.60 24.40 25.58 1.3M
2024-02-21 24.10 25.56 23.71 24.90 1.2M
2024-02-20 24.75 24.75 23.17 24.42 1.5M
2024-02-19 23.17 26.77 23.17 24.85 2.7M
2024-02-08 20.01 23.19 19.89 23.03 2.4M
2024-02-07 20.31 21.82 19.68 20.30 2.2M
2024-02-06 19.18 21.33 18.38 20.46 2.2M
2024-02-05 23.00 23.00 19.19 20.20 2.0M
2024-02-02 24.79 25.50 22.42 23.30 1.4M
2024-02-01 25.46 25.46 24.12 25.09 1.2M
2024-01-31 27.10 27.16 25.30 25.40 1.2M
2024-01-30 28.13 28.30 27.08 27.10 0.9M
2024-01-29 29.57 30.31 28.18 28.18 0.7M
2024-01-26 30.18 30.59 29.45 29.62 0.9M
2024-01-25 28.94 30.07 28.16 30.00 1.0M
2024-01-24 28.95 29.29 27.51 28.74 1.2M
2024-01-23 29.77 29.77 28.40 28.98 1.6M
2024-01-22 31.72 32.39 29.41 29.70 0.9M
2024-01-19 32.87 32.87 31.56 31.80 1.0M
2024-01-18 32.61 33.22 31.50 32.61 1.0M
2024-01-17 33.89 34.03 32.52 32.64 1.1M
2024-01-16 35.16 35.16 33.16 33.90 1.7M
2024-01-15 34.00 35.31 33.88 34.88 1.1M
2024-01-12 34.77 34.99 34.10 34.26 0.8M
2024-01-11 34.40 35.18 34.00 34.84 0.6M
2024-01-10 34.70 35.10 33.75 34.52 0.8M
2024-01-09 34.57 35.31 34.19 34.65 1.0M
2024-01-08 34.81 35.23 34.04 34.17 1.5M
2024-01-05 37.28 37.45 34.41 34.82 2.3M
2024-01-04 37.62 38.32 37.01 37.31 0.8M
2024-01-03 39.55 39.55 37.51 37.99 0.9M
2024-01-02 38.94 39.39 38.43 38.98 0.8M