赛微电子

300456
🏛️ 中国 →
24.89
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
09:30 25.89 26.40 25.89 26.19 5,269.0K
09:35 26.16 26.43 26.13 26.43 3,946.8K
09:40 26.43 26.57 26.17 26.18 4,997.3K
09:45 26.17 26.22 25.87 26.08 3,169.4K
09:50 26.09 26.12 25.96 26.07 1,545.4K
09:55 26.10 26.31 25.96 26.26 1,409.4K
10:00 26.26 26.45 26.22 26.25 1,931.9K
10:05 26.24 26.35 26.13 26.31 1,195.9K
10:10 26.30 26.30 26.11 26.14 1,639.4K
10:15 26.13 26.54 26.12 26.51 2,288.0K
10:20 26.52 26.79 26.46 26.54 3,326.3K
10:25 26.57 26.76 26.53 26.73 2,282.8K
10:30 26.73 26.75 26.45 26.70 1,958.3K
10:35 26.71 26.87 26.62 26.63 1,941.5K
10:40 26.64 26.65 26.45 26.54 1,215.2K
10:45 26.55 26.60 26.48 26.54 772.5K
10:50 26.55 26.63 26.50 26.63 741.2K
10:55 26.59 26.70 26.54 26.69 808.4K
11:00 26.67 26.77 26.62 26.69 1,021.8K
11:05 26.70 26.93 26.67 26.89 2,241.6K
11:10 26.88 26.97 26.80 26.90 1,261.7K
11:15 26.87 26.97 26.78 26.91 1,165.2K
11:20 26.88 26.97 26.88 26.92 933.2K
11:25 26.93 27.04 26.91 27.01 1,685.8K
11:30 27.00 27.00 27.00 27.00 1.2K
13:00 27.08 27.08 26.69 26.70 2,471.5K
13:05 26.70 26.73 26.58 26.73 1,178.6K
13:10 26.72 26.75 26.53 26.55 1,008.0K
13:15 26.56 26.61 26.51 26.54 933.6K
13:20 26.54 26.56 26.45 26.46 1,137.0K
13:25 26.46 26.58 26.46 26.56 512.4K
13:30 26.56 26.65 26.49 26.55 904.9K
13:35 26.53 26.58 26.46 26.47 546.6K
13:40 26.44 26.57 26.44 26.57 623.3K
13:45 26.57 26.59 26.52 26.55 432.9K
13:50 26.55 26.56 26.50 26.53 583.2K
13:55 26.54 26.54 26.33 26.38 1,293.9K
14:00 26.38 26.47 26.36 26.37 618.4K
14:05 26.36 26.42 26.35 26.36 640.5K
14:10 26.37 26.38 26.32 26.32 811.4K
14:15 26.32 26.50 26.31 26.50 998.7K
14:20 26.49 26.51 26.43 26.51 552.0K
14:25 26.52 26.52 26.39 26.42 640.2K
14:30 26.42 26.47 26.40 26.45 397.9K
14:35 26.46 26.50 26.46 26.50 552.2K
14:40 26.50 26.51 26.43 26.48 747.0K
14:45 26.47 26.51 26.46 26.48 893.6K
14:50 26.47 26.48 26.43 26.46 1,502.7K
14:55 26.46 26.48 26.46 26.48 722.2K
15:40 26.50 26.50 26.50 26.50 420.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.66 25.99 24.89 24.89 40.3M
2025-09-25 26.11 26.43 25.77 26.03 45.7M
2025-09-24 26.02 27.09 25.80 26.50 69.9M
2025-09-23 27.20 27.39 25.16 25.97 82.3M
2025-09-22 27.01 28.50 26.73 27.30 88.5M
2025-09-19 26.70 27.10 26.02 26.44 80.6M
2025-09-18 25.19 28.28 24.87 26.18 126.6M
2025-09-17 23.11 25.58 23.11 25.22 94.5M
2025-09-16 23.22 23.59 22.87 23.27 30.6M
2025-09-15 23.90 24.00 23.25 23.35 33.4M
2025-09-12 23.58 24.15 23.41 23.55 43.4M
2025-09-11 22.37 23.96 22.18 23.77 62.2M
2025-09-10 22.68 23.20 22.35 22.42 34.8M
2025-09-09 23.70 23.75 22.52 22.67 47.8M
2025-09-08 24.48 24.80 23.31 24.01 52.9M
2025-09-05 22.88 24.69 22.01 24.27 77.7M
2025-09-04 26.00 26.35 22.12 22.71 88.8M
2025-09-03 24.47 26.15 23.01 25.68 103.9M
2025-09-02 25.61 27.80 24.55 24.85 116.4M
2025-09-01 24.30 24.79 23.55 24.22 51.8M
2025-08-29 24.63 24.63 23.64 24.05 46.0M
2025-08-28 23.71 24.75 23.34 24.72 62.9M
2025-08-27 24.50 25.09 23.87 23.90 66.8M
2025-08-26 24.88 25.58 24.24 24.60 72.2M
2025-08-25 24.78 25.50 23.80 25.20 101.3M
2025-08-22 23.81 24.79 23.71 24.15 75.7M
2025-08-21 24.60 25.20 23.70 23.74 89.8M
2025-08-20 25.55 26.26 23.92 24.88 116.6M
2025-08-19 25.01 27.37 24.58 26.09 137.6M
2025-08-18 23.60 24.44 22.50 23.36 102.1M
2025-08-15 19.58 22.12 19.58 21.45 88.3M
2025-08-14 20.23 21.28 19.76 19.78 62.9M
2025-08-13 20.21 20.33 19.93 20.02 33.2M
2025-08-12 20.43 20.48 19.90 20.34 34.5M
2025-08-11 19.50 20.77 19.45 20.48 46.8M
2025-08-08 20.48 20.48 19.70 19.71 48.6M
2025-08-07 19.83 20.88 19.69 20.68 62.8M
2025-08-06 19.90 20.15 19.54 19.89 39.6M
2025-08-05 19.53 20.28 19.26 19.90 52.7M
2025-08-04 18.88 19.94 18.81 19.72 61.5M
2025-08-01 18.66 18.90 18.38 18.69 32.7M
2025-07-31 18.93 19.13 18.58 18.66 36.8M
2025-07-30 19.18 19.58 18.79 18.95 57.8M
2025-07-29 18.07 20.90 18.01 19.42 90.2M
2025-07-28 17.88 18.07 17.66 17.99 18.5M
2025-07-25 17.68 17.93 17.52 17.88 16.7M
2025-07-24 17.34 17.68 17.30 17.66 17.2M
2025-07-23 17.38 17.47 17.21 17.33 13.8M
2025-07-22 17.23 17.53 17.15 17.41 16.0M
2025-07-21 17.14 17.33 17.06 17.22 11.2M
2025-07-18 17.17 17.26 17.01 17.15 10.3M
2025-07-17 16.82 17.13 16.75 17.13 12.5M
2025-07-16 16.80 17.14 16.75 16.84 12.6M
2025-07-15 16.80 17.04 16.56 16.77 10.9M
2025-07-14 16.90 16.96 16.75 16.89 7.7M
2025-07-11 16.68 16.94 16.57 16.88 11.7M
2025-07-10 16.82 16.82 16.58 16.72 8.6M
2025-07-09 16.86 16.91 16.75 16.82 8.5M
2025-07-08 16.72 16.95 16.65 16.88 9.3M
2025-07-07 16.69 16.81 16.56 16.71 8.1M
2025-07-04 16.91 17.15 16.51 16.71 18.6M
2025-07-03 16.83 17.04 16.76 16.85 9.5M
2025-07-02 17.14 17.15 16.77 16.88 14.9M
2025-07-01 17.11 17.49 17.09 17.23 20.6M
2025-06-30 16.96 17.37 16.96 17.19 24.3M
2025-06-27 16.71 16.80 16.54 16.63 10.0M
2025-06-26 16.71 16.82 16.57 16.62 10.7M
2025-06-25 16.57 16.74 16.37 16.70 10.9M
2025-06-24 16.22 16.51 16.15 16.50 10.7M
2025-06-23 15.70 16.19 15.60 16.17 9.8M
2025-06-20 15.88 16.06 15.73 15.76 7.0M
2025-06-19 16.02 16.17 15.83 15.88 8.4M
2025-06-18 15.91 16.13 15.86 16.08 7.7M
2025-06-17 15.86 16.07 15.73 16.00 7.3M
2025-06-16 15.90 15.93 15.68 15.87 8.1M
2025-06-13 15.81 15.96 15.62 15.70 10.0M
2025-06-12 16.25 16.36 15.75 15.93 16.0M
2025-06-11 16.29 16.47 16.27 16.30 6.0M
2025-06-10 16.70 16.73 16.13 16.31 9.8M
2025-06-09 16.58 16.82 16.52 16.70 7.8M
2025-06-06 16.60 16.66 16.43 16.49 5.2M
2025-06-05 16.25 16.65 16.15 16.60 9.9M
2025-06-04 16.43 16.49 16.30 16.32 7.6M
2025-06-03 16.40 16.61 16.31 16.40 6.3M
2025-05-30 16.71 16.78 16.39 16.44 10.6M
2025-05-29 16.30 16.99 16.30 16.86 18.0M
2025-05-28 16.46 16.53 16.06 16.13 7.3M
2025-05-27 16.40 16.55 16.22 16.45 6.0M
2025-05-26 16.27 16.62 16.26 16.47 7.3M
2025-05-23 16.60 16.73 16.26 16.26 12.1M
2025-05-22 16.90 17.47 16.61 16.64 16.3M
2025-05-21 16.64 17.05 16.57 16.72 12.9M
2025-05-20 16.67 16.82 16.40 16.77 9.0M
2025-05-19 16.32 16.50 16.16 16.46 6.8M
2025-05-16 16.33 16.47 16.26 16.28 5.3M
2025-05-15 16.71 16.74 16.31 16.34 7.3M
2025-05-14 16.57 16.85 16.45 16.81 9.0M
2025-05-13 17.00 17.08 16.60 16.63 8.7M
2025-05-12 16.69 16.93 16.62 16.87 8.9M
2025-05-09 16.71 16.75 16.39 16.53 7.5M
2025-05-08 16.61 16.84 16.56 16.78 7.8M
2025-05-07 16.88 16.98 16.50 16.63 10.5M
2025-05-06 16.47 16.67 16.31 16.64 11.5M
2025-04-30 16.02 16.45 15.93 16.28 10.6M
2025-04-29 15.68 15.97 15.65 15.93 6.5M
2025-04-28 16.00 16.01 15.70 15.78 7.5M
2025-04-25 15.92 16.11 15.76 16.01 14.1M
2025-04-24 15.80 15.83 15.51 15.60 7.6M
2025-04-23 15.74 15.97 15.69 15.87 9.2M
2025-04-22 15.70 15.84 15.54 15.71 7.2M
2025-04-21 15.62 15.80 15.55 15.76 6.1M
2025-04-18 15.60 15.69 15.29 15.57 7.2M
2025-04-17 15.33 15.88 15.30 15.60 9.6M
2025-04-16 15.61 15.79 15.17 15.45 8.8M
2025-04-15 15.90 15.91 15.56 15.68 9.1M
2025-04-14 16.16 16.30 15.78 15.89 16.7M
2025-04-11 14.93 16.38 14.90 15.89 26.1M
2025-04-10 15.37 15.61 15.07 15.07 17.1M
2025-04-09 14.35 15.07 13.67 14.92 20.7M
2025-04-08 14.00 15.09 14.00 14.53 24.7M
2025-04-07 15.95 16.27 13.42 13.78 24.9M
2025-04-03 16.76 17.15 16.63 16.78 8.2M
2025-04-02 17.02 17.57 16.93 16.93 9.2M
2025-04-01 16.97 17.11 16.84 17.02 8.9M
2025-03-31 17.03 17.23 16.67 16.90 13.7M
2025-03-28 17.45 18.25 17.16 17.38 19.3M
2025-03-27 16.94 17.48 16.76 17.26 12.2M
2025-03-26 16.93 17.18 16.90 17.01 7.0M
2025-03-25 17.14 17.19 16.86 16.95 9.6M
2025-03-24 17.66 17.72 16.68 17.14 18.4M
2025-03-21 18.10 18.20 17.67 17.69 16.1M
2025-03-20 18.45 19.10 18.28 18.31 19.7M
2025-03-19 18.84 19.12 18.35 18.40 15.4M
2025-03-18 18.73 19.05 18.62 18.86 15.2M
2025-03-17 18.22 19.28 18.13 18.80 26.9M
2025-03-14 18.10 18.29 17.76 18.22 13.5M
2025-03-13 18.53 18.59 17.81 18.03 16.8M
2025-03-12 18.90 18.97 18.54 18.55 13.2M
2025-03-11 18.40 18.72 18.30 18.61 11.3M
2025-03-10 18.80 18.88 18.53 18.66 12.0M
2025-03-07 18.90 19.07 18.58 18.69 18.0M
2025-03-06 18.91 19.18 18.89 19.00 24.0M
2025-03-05 18.69 19.21 18.51 18.99 32.3M
2025-03-04 17.56 18.82 17.55 18.71 27.1M
2025-03-03 17.87 18.10 17.55 17.72 13.8M
2025-02-28 18.50 18.65 17.65 17.70 19.5M
2025-02-27 19.00 19.10 18.26 18.71 23.4M
2025-02-26 19.07 19.19 18.61 18.98 22.2M
2025-02-25 18.65 19.29 18.51 19.01 27.6M
2025-02-24 18.78 18.98 18.55 18.90 23.7M
2025-02-21 18.48 19.19 18.37 18.88 40.3M
2025-02-20 18.21 18.35 18.07 18.30 17.9M
2025-02-19 17.48 18.23 17.43 18.22 22.3M
2025-02-18 18.04 18.28 17.37 17.50 16.7M
2025-02-17 17.85 18.28 17.72 18.15 21.5M
2025-02-14 17.80 17.94 17.55 17.85 13.8M
2025-02-13 18.32 18.35 17.70 17.74 15.5M
2025-02-12 17.75 18.18 17.60 18.17 18.4M
2025-02-11 18.18 18.18 17.72 17.75 15.5M
2025-02-10 17.64 18.15 17.60 18.11 20.0M
2025-02-07 17.57 17.94 17.38 17.64 24.3M
2025-02-06 16.65 17.50 16.65 17.49 21.6M
2025-02-05 16.50 16.85 16.50 16.77 13.9M
2025-01-27 16.71 16.88 16.22 16.24 10.1M
2025-01-24 16.12 16.62 16.12 16.56 12.8M
2025-01-23 16.92 17.17 16.48 16.51 14.5M
2025-01-22 16.80 16.93 16.52 16.61 10.6M
2025-01-21 16.78 17.14 16.38 16.93 17.4M
2025-01-20 17.04 17.16 16.65 16.70 13.6M
2025-01-17 16.63 17.20 16.63 16.88 14.7M
2025-01-16 16.91 17.15 16.61 16.75 14.4M
2025-01-15 16.79 17.40 16.68 16.76 19.5M
2025-01-14 16.11 16.74 15.95 16.71 15.8M
2025-01-13 15.50 16.00 15.40 15.98 9.7M
2025-01-10 16.34 16.57 15.84 15.84 12.6M
2025-01-09 16.20 16.56 16.16 16.31 10.8M
2025-01-08 16.51 16.59 15.83 16.37 15.4M
2025-01-07 16.34 16.66 16.29 16.66 12.2M
2025-01-06 16.23 16.45 16.05 16.33 12.0M
2025-01-03 16.61 17.03 16.16 16.23 16.7M
2025-01-02 17.20 17.33 16.32 16.56 17.8M