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
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 23.44 24.25 23.34 24.04 28.2M
2023-12-28 23.22 23.74 22.90 23.57 26.7M
2023-12-27 23.50 24.18 23.40 23.47 24.8M
2023-12-26 24.48 24.66 23.34 23.52 35.7M
2023-12-25 23.90 25.10 23.73 24.75 60.7M
2023-12-22 23.11 23.86 22.72 22.84 30.1M
2023-12-21 22.26 22.75 21.78 22.52 20.7M
2023-12-20 23.49 23.49 22.56 22.66 19.6M
2023-12-19 23.65 23.88 23.16 23.48 20.4M
2023-12-18 24.30 24.47 23.33 23.65 30.1M
2023-12-15 23.30 24.46 22.98 23.62 36.2M
2023-12-14 24.27 24.34 23.20 23.30 23.9M
2023-12-13 24.36 24.63 24.00 24.26 26.4M
2023-12-12 24.22 24.94 24.12 24.35 35.4M
2023-12-11 24.58 24.73 23.66 24.08 45.8M
2023-12-08 21.11 25.08 21.11 24.42 80.5M
2023-12-07 21.10 21.18 20.80 21.09 11.1M
2023-12-06 21.31 21.44 20.96 21.05 11.5M
2023-12-05 22.15 22.28 21.31 21.31 13.8M
2023-12-04 22.20 22.45 22.08 22.12 11.5M
2023-12-01 22.04 22.21 21.71 22.20 11.7M
2023-11-30 22.19 22.26 21.57 21.91 17.8M
2023-11-29 22.26 23.15 22.22 22.34 21.3M
2023-11-28 22.18 22.99 22.05 22.40 22.1M
2023-11-27 21.65 22.49 21.65 22.29 19.8M
2023-11-24 22.05 22.10 21.59 21.69 11.1M
2023-11-23 21.84 22.16 21.67 22.12 12.2M
2023-11-22 22.26 22.47 21.84 21.86 17.9M
2023-11-21 23.42 23.48 22.42 22.45 27.4M
2023-11-20 23.35 23.65 23.17 23.49 17.7M
2023-11-17 23.25 23.64 22.97 23.32 20.8M
2023-11-16 23.89 23.90 23.40 23.40 17.9M
2023-11-15 24.50 24.58 23.70 23.90 26.5M
2023-11-14 24.14 24.50 23.94 24.30 25.0M
2023-11-13 24.33 24.36 23.78 24.23 26.0M
2023-11-10 23.29 24.70 23.20 24.13 39.4M
2023-11-09 23.80 24.46 23.60 23.68 34.6M
2023-11-08 23.50 23.89 23.40 23.61 24.8M
2023-11-07 23.63 24.08 23.45 23.81 28.7M
2023-11-06 23.47 23.96 23.21 23.81 31.9M
2023-11-03 23.07 23.54 22.83 23.41 26.6M
2023-11-02 23.68 23.75 22.90 22.97 22.5M
2023-11-01 23.85 24.24 23.46 23.55 24.9M
2023-10-31 24.17 24.55 23.81 24.08 33.2M
2023-10-30 23.75 25.17 23.70 24.58 51.7M
2023-10-27 24.22 24.68 23.38 23.95 59.0M
2023-10-26 23.73 23.94 23.15 23.75 30.9M
2023-10-25 23.75 24.08 23.45 23.96 48.4M
2023-10-24 20.72 24.36 20.72 23.74 79.5M
2023-10-23 20.52 20.85 20.16 20.30 15.2M
2023-10-20 21.60 21.75 20.65 20.70 20.8M
2023-10-19 21.47 22.41 21.45 21.70 21.8M
2023-10-18 22.27 22.68 21.61 21.64 21.5M
2023-10-17 22.26 22.88 21.87 22.27 21.5M
2023-10-16 23.51 23.63 22.13 22.25 32.0M
2023-10-13 22.10 24.02 22.08 23.51 44.0M
2023-10-12 23.50 23.50 22.20 22.52 27.5M
2023-10-11 22.20 23.44 22.09 22.90 37.2M
2023-10-10 22.02 22.48 21.87 22.18 24.3M
2023-10-09 21.68 23.10 21.56 22.20 35.3M
2023-09-28 20.89 21.44 20.80 21.15 16.1M
2023-09-27 21.01 21.23 20.71 20.73 18.4M
2023-09-26 21.68 21.84 21.10 21.14 24.1M
2023-09-25 22.28 22.35 21.70 21.95 22.5M
2023-09-22 22.06 22.47 21.58 22.44 31.8M
2023-09-21 21.46 22.20 21.22 21.57 18.2M
2023-09-20 21.76 21.90 21.34 21.49 17.1M
2023-09-19 22.50 22.58 21.70 21.90 22.2M
2023-09-18 23.06 23.13 22.15 22.41 32.5M
2023-09-15 23.03 23.99 22.88 23.45 40.6M
2023-09-14 22.30 23.70 21.71 23.26 49.4M
2023-09-13 22.44 22.66 21.60 21.97 32.5M
2023-09-12 22.75 23.41 22.70 22.77 24.9M
2023-09-11 23.80 24.23 23.08 23.10 33.4M
2023-09-08 23.05 24.59 23.05 23.83 44.3M
2023-09-07 23.05 23.43 22.72 22.82 32.5M
2023-09-06 22.70 23.71 22.70 23.44 36.5M
2023-09-05 23.66 23.77 22.93 23.08 41.9M
2023-09-04 22.44 23.49 22.25 23.47 45.1M
2023-09-01 21.71 22.28 21.60 22.09 28.6M
2023-08-31 21.19 22.55 21.05 21.99 49.1M
2023-08-30 21.70 21.85 20.84 21.22 55.4M
2023-08-29 18.59 21.07 18.49 20.90 39.9M
2023-08-28 20.00 20.01 18.56 18.58 17.2M
2023-08-25 19.28 19.31 18.50 18.82 18.6M
2023-08-24 19.96 20.03 18.92 19.31 16.5M
2023-08-23 20.15 20.27 19.77 19.77 13.4M
2023-08-22 19.87 20.53 19.64 20.41 25.5M
2023-08-21 19.52 19.78 19.26 19.34 6.8M
2023-08-18 19.85 20.09 19.38 19.39 8.7M
2023-08-17 19.55 19.96 19.33 19.84 9.4M
2023-08-16 20.00 20.03 19.58 19.61 10.2M
2023-08-15 20.21 20.56 19.81 20.03 10.1M
2023-08-14 19.99 20.38 19.78 20.36 13.8M
2023-08-11 20.80 21.05 20.30 20.32 13.1M
2023-08-10 21.05 21.14 20.64 20.84 11.2M
2023-08-09 21.62 21.69 20.69 20.77 20.6M
2023-08-08 21.60 21.90 21.51 21.60 9.8M
2023-08-07 21.41 22.08 21.27 21.77 19.5M
2023-08-04 21.36 21.63 21.10 21.25 20.4M
2023-08-03 22.00 22.10 21.30 21.58 22.8M
2023-08-02 23.50 23.67 21.15 21.68 56.6M
2023-08-01 25.40 25.40 23.80 23.80 29.5M
2023-07-31 25.07 25.51 24.60 25.37 18.3M
2023-07-28 25.64 25.88 24.75 25.07 29.5M
2023-07-27 26.10 26.68 25.83 26.06 26.1M
2023-07-26 25.45 26.55 25.10 26.35 36.5M
2023-07-25 25.90 26.00 25.05 25.74 24.3M
2023-07-24 25.44 26.25 25.31 25.45 22.4M
2023-07-21 24.18 26.50 24.12 25.80 41.5M
2023-07-20 25.26 25.95 24.30 24.45 35.4M
2023-07-19 25.60 25.80 24.86 25.00 31.6M
2023-07-18 24.65 26.20 24.50 25.90 59.5M
2023-07-17 26.00 26.32 24.39 24.59 48.9M
2023-07-14 24.45 24.47 23.96 24.00 17.4M
2023-07-13 24.00 24.65 24.00 24.45 28.1M
2023-07-12 23.51 24.21 23.47 23.70 24.5M
2023-07-11 23.21 24.04 23.21 23.68 23.5M
2023-07-10 22.63 23.22 22.60 23.21 14.4M
2023-07-07 23.30 23.45 22.70 22.76 19.1M
2023-07-06 23.38 23.81 23.29 23.45 17.5M
2023-07-05 23.90 24.18 23.32 23.38 26.1M
2023-07-04 24.18 25.12 23.92 24.08 38.5M
2023-07-03 24.77 24.77 23.90 24.09 30.9M
2023-06-30 23.10 24.97 23.01 24.48 53.6M
2023-06-29 22.38 23.65 22.20 23.18 37.9M
2023-06-28 22.61 22.72 21.89 22.33 21.0M
2023-06-27 22.30 22.95 21.85 22.85 25.0M
2023-06-26 22.33 23.35 22.20 22.54 33.9M
2023-06-21 22.17 22.87 21.43 22.33 29.0M
2023-06-20 22.37 22.91 22.17 22.29 23.2M
2023-06-19 22.20 23.20 22.20 22.58 30.0M
2023-06-16 21.67 22.45 21.44 22.28 31.8M
2023-06-15 22.83 23.98 21.76 21.86 53.6M
2023-06-14 23.09 23.09 22.39 22.83 25.7M
2023-06-13 22.95 23.14 22.59 23.03 27.1M
2023-06-12 22.80 23.44 22.33 23.16 38.5M
2023-06-09 22.77 22.79 21.90 22.50 37.3M
2023-06-08 22.79 23.10 22.22 22.88 36.4M
2023-06-07 21.00 23.79 21.00 22.78 58.3M
2023-06-06 21.68 22.29 20.99 21.18 26.6M
2023-06-05 21.69 22.32 21.57 21.66 30.0M
2023-06-02 20.70 21.91 20.12 21.82 40.5M
2023-06-01 20.45 20.95 20.33 20.70 20.2M
2023-05-31 21.21 21.37 20.30 20.65 31.7M
2023-05-30 22.00 22.22 21.12 21.49 30.0M
2023-05-29 21.00 21.65 20.82 21.65 32.8M
2023-05-26 21.00 21.43 20.73 20.87 22.8M
2023-05-25 21.26 21.57 20.05 20.97 38.4M
2023-05-24 21.42 22.65 21.25 21.26 47.1M
2023-05-23 20.60 22.18 20.59 21.59 43.5M
2023-05-22 21.11 21.21 20.50 20.82 24.7M
2023-05-19 20.63 21.67 20.60 21.18 44.5M
2023-05-18 19.58 21.22 19.51 21.00 45.0M
2023-05-17 19.40 20.05 19.17 19.76 28.3M
2023-05-16 20.01 20.20 19.42 19.52 29.8M
2023-05-15 19.63 20.64 19.34 20.25 36.5M
2023-05-12 20.62 21.63 19.60 19.68 42.8M
2023-05-11 21.10 21.45 20.35 20.69 32.7M
2023-05-10 20.98 21.67 20.47 21.40 40.0M
2023-05-09 21.56 21.99 21.09 21.13 50.3M
2023-05-08 19.49 22.65 19.28 22.12 76.7M
2023-05-05 20.30 21.20 19.17 19.48 47.6M
2023-05-04 19.96 21.26 19.82 20.75 52.7M
2023-04-28 19.91 20.60 19.45 20.26 50.1M
2023-04-27 18.88 20.87 18.88 20.08 57.3M
2023-04-26 19.30 19.66 18.21 18.65 40.6M
2023-04-25 17.27 20.28 17.23 19.12 58.5M
2023-04-24 17.80 17.97 17.16 17.33 20.4M
2023-04-21 18.63 18.98 17.70 17.78 39.2M
2023-04-20 16.57 19.29 16.42 18.85 66.3M
2023-04-19 17.21 17.79 17.17 17.36 15.5M
2023-04-18 17.35 17.40 16.95 17.24 16.3M
2023-04-17 18.10 18.18 17.40 17.45 24.2M
2023-04-14 18.00 18.30 17.46 18.29 23.2M
2023-04-13 18.60 18.60 17.84 17.86 27.9M
2023-04-12 18.56 18.90 18.41 18.75 21.5M
2023-04-11 18.49 19.30 18.28 18.78 29.0M
2023-04-10 19.19 19.46 18.44 18.49 34.8M
2023-04-07 19.05 19.23 18.65 19.05 32.4M
2023-04-06 18.20 19.51 18.08 18.92 51.8M
2023-04-04 18.08 18.55 18.02 18.38 40.9M
2023-04-03 17.95 18.26 17.75 18.19 32.5M
2023-03-31 17.57 17.85 17.41 17.85 21.4M
2023-03-30 17.46 17.72 17.08 17.41 18.5M
2023-03-29 17.13 17.55 16.64 17.25 21.2M
2023-03-28 17.53 17.63 17.11 17.12 17.5M
2023-03-27 17.60 18.04 17.56 17.62 20.9M
2023-03-24 18.08 18.16 17.50 17.77 26.1M
2023-03-23 17.11 17.98 17.06 17.97 32.5M
2023-03-22 17.32 17.49 17.05 17.37 16.8M
2023-03-21 17.42 17.58 17.08 17.31 22.6M
2023-03-20 17.72 18.05 17.28 17.57 37.0M
2023-03-17 16.99 17.28 16.80 17.28 26.3M
2023-03-16 16.83 17.28 16.64 16.73 17.3M
2023-03-15 17.28 17.58 16.95 17.04 26.6M
2023-03-14 16.80 17.35 16.56 17.35 32.0M
2023-03-13 16.82 16.99 16.60 16.88 14.0M
2023-03-10 16.80 17.12 16.70 16.74 17.6M
2023-03-09 17.10 17.40 16.93 17.06 23.6M
2023-03-08 16.45 17.37 16.43 17.22 27.6M
2023-03-07 16.87 17.11 16.38 16.42 21.1M
2023-03-06 16.39 17.10 16.28 17.04 32.4M
2023-03-03 16.19 16.35 16.00 16.32 21.7M
2023-03-02 15.57 16.04 15.54 15.89 16.6M
2023-03-01 15.40 15.58 15.33 15.55 8.2M
2023-02-28 15.33 15.48 15.15 15.41 6.1M
2023-02-27 15.47 15.57 15.23 15.25 7.7M
2023-02-24 15.68 15.77 15.50 15.56 7.0M
2023-02-23 15.66 15.76 15.47 15.54 7.5M
2023-02-22 15.43 15.66 15.40 15.59 6.6M
2023-02-21 15.45 15.65 15.33 15.56 10.0M
2023-02-20 15.39 15.51 15.15 15.50 15.4M
2023-02-17 16.26 16.35 15.71 15.71 13.9M
2023-02-16 16.88 16.90 16.00 16.20 18.4M
2023-02-15 16.77 16.93 16.62 16.87 14.9M
2023-02-14 16.94 17.29 16.71 16.88 21.7M
2023-02-13 17.01 17.17 16.70 17.05 24.8M
2023-02-10 16.69 17.07 16.65 16.89 22.7M
2023-02-09 16.13 16.79 16.06 16.78 22.7M
2023-02-08 16.80 16.99 16.22 16.22 17.9M
2023-02-07 16.30 16.85 16.20 16.79 23.7M
2023-02-06 16.33 16.48 16.18 16.26 10.3M
2023-02-03 16.38 16.58 16.09 16.37 15.1M
2023-02-02 16.66 16.88 16.47 16.49 17.5M
2023-02-01 16.18 16.54 16.18 16.54 11.6M
2023-01-31 15.91 16.34 15.81 16.28 12.7M
2023-01-30 16.43 16.49 16.20 16.27 11.7M
2023-01-20 16.04 16.25 15.95 16.24 8.8M
2023-01-19 15.76 16.09 15.69 16.04 9.3M
2023-01-18 15.78 16.01 15.70 15.85 8.1M
2023-01-17 15.88 16.13 15.74 15.79 10.7M
2023-01-16 15.42 15.78 15.41 15.74 8.2M
2023-01-13 15.38 15.59 15.28 15.42 6.2M
2023-01-12 15.60 15.66 15.30 15.42 9.4M
2023-01-11 16.09 16.39 15.72 15.76 14.2M
2023-01-10 15.54 15.90 15.53 15.69 10.5M
2023-01-09 15.83 15.90 15.47 15.61 11.8M
2023-01-06 15.22 15.55 15.14 15.54 11.4M
2023-01-05 15.12 15.36 15.01 15.24 8.1M
2023-01-04 15.18 15.56 15.09 15.25 10.9M
2023-01-03 14.78 15.12 14.60 15.11 8.4M