赛微微电

688325
🏛️ 中国 →
109.00
最后更新: 2025-09-29
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
2025-09-29 109.02 111.90 106.01 109.00 4.1M
2025-09-26 92.81 113.05 92.81 111.16 6.5M
2025-09-25 100.80 100.80 92.50 94.21 2.6M
2025-09-24 99.00 102.21 95.51 99.35 3.0M
2025-09-23 90.10 101.73 90.10 100.01 4.0M
2025-09-22 87.60 98.20 83.20 94.48 4.2M
2025-09-19 85.50 91.19 85.08 87.27 3.9M
2025-09-18 77.17 92.99 76.00 86.40 5.8M
2025-09-17 76.02 79.58 74.20 78.00 3.4M
2025-09-16 78.70 79.82 75.78 77.31 4.4M
2025-09-15 77.40 82.68 73.18 80.00 6.9M
2025-09-12 66.61 79.80 66.00 74.68 9.3M
2025-09-11 56.07 67.28 56.07 67.28 5.2M
2025-09-10 57.20 58.58 55.60 56.07 1.7M
2025-09-09 59.50 59.99 57.40 57.54 1.4M
2025-09-08 60.02 60.51 58.92 59.54 1.5M
2025-09-05 55.82 61.10 55.61 59.84 2.8M
2025-09-04 58.10 58.58 54.50 55.47 2.4M
2025-09-03 59.48 61.01 57.78 58.00 2.2M
2025-09-02 60.50 61.98 58.82 59.70 2.4M
2025-09-01 59.90 61.99 58.71 59.55 1.8M
2025-08-29 60.08 60.32 58.50 59.90 1.7M
2025-08-28 60.01 60.96 58.11 60.10 2.3M
2025-08-27 61.35 62.88 60.00 60.00 2.3M
2025-08-26 61.36 62.29 60.77 61.32 1.1M
2025-08-25 62.46 63.54 60.41 61.36 1.8M
2025-08-22 61.74 62.66 61.00 62.10 1.9M
2025-08-21 64.50 65.00 61.00 61.22 1.7M
2025-08-20 62.04 64.10 60.60 63.80 2.3M
2025-08-19 61.90 65.80 60.81 62.81 2.2M
2025-08-18 61.78 63.35 61.31 62.40 1.9M
2025-08-15 59.99 62.48 59.50 61.80 1.7M
2025-08-14 61.00 61.95 59.71 60.88 2.0M
2025-08-13 61.79 62.58 61.01 61.66 1.3M
2025-08-12 61.22 63.85 60.22 62.00 2.2M
2025-08-11 59.88 62.48 59.50 62.00 2.2M
2025-08-08 59.59 61.82 57.88 60.38 3.1M
2025-08-07 56.89 61.36 56.42 60.19 4.0M
2025-08-06 56.88 57.00 56.07 56.42 1.0M
2025-08-05 57.77 57.78 56.50 57.00 1.0M
2025-08-04 55.80 58.00 55.38 57.77 1.6M
2025-08-01 56.48 57.11 55.06 55.87 1.5M
2025-07-31 58.30 58.30 56.10 56.48 1.9M
2025-07-30 56.56 59.01 56.10 57.90 2.9M
2025-07-29 56.00 57.41 55.72 56.99 3.3M
2025-07-28 53.48 57.21 52.92 56.15 5.5M
2025-07-25 48.70 55.00 46.67 54.74 6.1M
2025-07-24 48.48 49.05 48.38 48.78 1.1M
2025-07-23 48.80 49.78 48.31 48.46 1.1M
2025-07-22 47.67 49.36 47.56 48.79 1.8M
2025-07-21 47.54 47.89 47.30 47.54 0.6M
2025-07-18 47.59 47.78 47.12 47.54 0.5M
2025-07-17 47.18 47.53 46.92 47.42 0.7M
2025-07-16 46.93 47.90 46.93 47.18 0.8M
2025-07-15 47.55 47.55 46.21 46.91 0.8M
2025-07-14 47.28 47.60 46.93 47.29 0.7M
2025-07-11 47.05 47.64 46.81 47.26 0.8M
2025-07-10 47.43 47.75 47.02 47.21 0.8M
2025-07-09 47.13 48.12 46.69 47.70 1.6M
2025-07-08 47.01 47.29 46.60 47.12 0.9M
2025-07-07 47.90 48.18 47.42 48.04 0.8M
2025-07-04 48.09 48.60 46.96 47.90 1.3M
2025-07-03 48.09 48.27 47.46 48.09 1.0M
2025-07-02 47.52 49.10 46.90 48.00 2.1M
2025-07-01 47.74 48.25 47.26 47.60 1.4M
2025-06-30 46.50 48.60 45.50 48.00 2.2M
2025-06-27 45.38 46.18 45.28 45.68 0.8M
2025-06-26 45.50 46.11 45.01 45.12 1.0M
2025-06-25 45.27 45.96 45.12 45.76 1.1M
2025-06-24 44.68 45.27 44.51 45.25 0.7M
2025-06-23 44.02 44.69 44.00 44.60 0.5M
2025-06-20 45.17 45.34 44.24 44.35 0.5M
2025-06-19 45.07 45.59 44.51 45.06 0.7M
2025-06-18 44.51 45.13 44.12 44.92 0.5M
2025-06-17 44.87 45.15 44.51 44.60 0.4M
2025-06-16 43.98 44.95 43.98 44.61 0.5M
2025-06-13 44.78 44.81 44.01 44.24 0.5M
2025-06-12 43.83 44.76 43.61 44.73 0.9M
2025-06-11 43.52 44.13 43.43 43.84 0.3M
2025-06-10 44.11 44.40 43.05 43.48 0.5M
2025-06-09 44.12 44.38 44.01 44.17 0.5M
2025-06-06 43.88 44.40 43.63 44.09 0.6M
2025-06-05 43.32 43.98 43.10 43.87 0.5M
2025-06-04 43.02 43.54 43.01 43.32 0.3M
2025-06-03 42.52 43.52 42.50 43.01 0.3M
2025-05-30 43.43 43.43 42.52 42.72 0.3M
2025-05-29 42.40 43.49 42.35 43.45 0.6M
2025-05-28 43.34 43.46 42.41 42.56 0.4M
2025-05-27 43.18 43.18 42.61 43.00 0.3M
2025-05-26 42.40 43.36 42.40 43.18 0.4M
2025-05-23 43.55 43.95 42.84 42.97 0.5M
2025-05-22 43.64 44.84 43.54 43.63 0.5M
2025-05-21 44.85 44.85 43.61 43.97 0.5M
2025-05-20 44.43 44.83 44.02 44.53 0.4M
2025-05-19 44.41 45.10 43.92 44.47 0.4M
2025-05-16 44.52 45.15 44.33 44.59 0.4M
2025-05-15 45.63 46.31 44.56 44.71 0.5M
2025-05-14 46.16 46.80 45.30 45.79 0.8M
2025-05-13 46.21 46.68 45.88 46.01 0.7M
2025-05-12 45.53 46.34 45.40 45.91 0.5M
2025-05-09 46.28 46.28 44.94 45.40 0.6M
2025-05-08 46.29 46.58 46.01 46.28 0.7M
2025-05-07 46.76 46.93 45.83 46.28 0.9M
2025-05-06 45.09 46.40 45.09 46.20 1.2M
2025-04-30 44.40 45.12 43.52 44.95 1.0M
2025-04-29 44.13 44.55 43.53 44.37 0.8M
2025-04-28 45.89 46.49 43.85 43.95 1.5M
2025-04-25 46.45 46.80 45.68 46.20 0.9M
2025-04-24 45.94 47.03 45.41 46.34 0.8M
2025-04-23 46.27 46.49 45.88 46.15 0.7M
2025-04-22 45.13 46.76 44.62 46.27 1.0M
2025-04-21 45.15 45.65 44.66 45.39 0.6M
2025-04-18 45.51 46.26 44.54 44.90 0.8M
2025-04-17 43.91 47.52 43.91 45.68 1.7M
2025-04-16 44.94 45.35 43.63 44.51 0.7M
2025-04-15 45.00 45.25 44.03 44.41 0.7M
2025-04-14 45.64 46.58 44.82 45.35 1.1M
2025-04-11 42.02 46.42 41.57 45.41 1.7M
2025-04-10 43.20 43.58 42.12 42.20 1.1M
2025-04-09 40.10 41.78 38.11 41.21 1.2M
2025-04-08 38.50 40.97 38.13 40.75 1.5M
2025-04-07 43.00 43.66 37.30 38.13 1.3M
2025-04-03 46.54 47.10 45.29 45.82 0.6M
2025-04-02 46.00 47.34 46.00 46.78 0.5M
2025-04-01 46.41 47.20 46.32 46.39 0.5M
2025-03-31 46.30 46.74 45.61 46.31 0.5M
2025-03-28 47.20 47.70 46.52 46.59 0.5M
2025-03-27 47.18 48.15 46.52 47.26 0.6M
2025-03-26 46.45 47.60 46.06 47.30 0.6M
2025-03-25 47.31 47.39 46.21 46.60 0.4M
2025-03-24 46.58 47.34 45.87 47.33 0.6M
2025-03-21 48.28 48.42 46.62 46.81 0.9M
2025-03-20 48.99 49.18 48.08 48.23 0.6M
2025-03-19 49.24 49.32 48.52 48.73 0.7M
2025-03-18 48.79 50.00 48.41 49.25 1.1M
2025-03-17 48.28 48.92 48.05 48.79 0.9M
2025-03-14 47.67 48.55 47.40 48.35 1.1M
2025-03-13 49.30 49.30 47.37 47.67 1.4M
2025-03-12 49.29 49.90 48.90 49.05 1.6M
2025-03-11 49.80 50.55 48.68 49.55 1.5M
2025-03-10 50.96 51.29 49.90 50.59 1.8M
2025-03-07 50.30 52.35 50.11 50.48 2.6M
2025-03-06 49.56 51.75 49.11 49.75 2.6M
2025-03-05 50.19 50.77 48.25 49.02 1.7M
2025-03-04 48.08 50.40 47.90 50.04 1.4M
2025-03-03 49.85 49.98 48.10 48.53 1.2M
2025-02-28 54.03 54.96 49.21 49.69 2.4M
2025-02-27 52.31 57.48 51.78 55.00 3.0M
2025-02-26 52.02 52.51 51.24 52.28 1.4M
2025-02-25 51.81 52.96 51.50 52.11 1.4M
2025-02-24 52.49 52.97 51.70 52.66 1.3M
2025-02-21 50.64 52.43 49.80 52.26 1.3M
2025-02-20 50.66 51.30 50.00 50.64 0.6M
2025-02-19 49.07 50.75 48.70 50.66 0.8M
2025-02-18 50.31 50.89 49.03 49.09 0.8M
2025-02-17 50.48 51.31 49.82 50.33 0.7M
2025-02-14 50.20 51.00 49.70 50.48 0.7M
2025-02-13 52.68 52.69 50.15 50.49 1.2M
2025-02-12 51.60 52.81 51.22 52.74 1.1M
2025-02-11 52.26 52.79 51.03 51.97 0.9M
2025-02-10 51.56 52.46 51.07 52.25 1.1M
2025-02-07 52.00 52.63 51.00 51.36 1.5M
2025-02-06 49.78 52.59 49.51 51.91 1.2M
2025-02-05 49.78 50.96 49.78 49.88 0.9M
2025-01-27 51.00 51.15 49.48 49.48 0.9M
2025-01-24 49.94 51.50 49.41 50.98 1.0M
2025-01-23 51.53 51.99 49.91 49.94 1.2M
2025-01-22 50.94 52.20 50.66 51.09 1.4M
2025-01-21 49.41 51.40 49.22 51.10 1.5M
2025-01-20 49.66 50.44 48.56 49.40 1.2M
2025-01-17 45.74 51.55 45.51 49.28 2.5M
2025-01-16 47.20 47.90 45.50 46.40 0.8M
2025-01-15 47.00 47.85 46.69 46.91 0.6M
2025-01-14 45.45 47.49 45.00 47.39 0.9M
2025-01-13 44.33 45.49 43.51 45.05 0.7M
2025-01-10 46.50 47.58 45.21 45.21 1.0M
2025-01-09 47.00 48.27 46.43 46.73 0.9M
2025-01-08 47.37 48.05 45.60 47.51 1.1M
2025-01-07 45.16 47.53 44.93 47.43 1.0M
2025-01-06 43.70 45.75 43.25 45.16 1.0M
2025-01-03 46.78 46.99 44.08 44.09 1.3M
2025-01-02 49.20 49.60 46.18 46.61 1.8M