赛微电子(300456)股票行情
赛微电子(300456)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 55.19 | 62.33 | 6.44 | 11.52% | 54.12 | 62.38 | 1413395 | 825635.75 | 23.66% | 75.00 |
| 2025-12-11 | 58.31 | 55.89 | -2.99 | -5.08% | 55.55 | 66.66 | 1704299 | 1038207.50 | 28.53% | 302.00 |
| 2025-12-10 | 54.00 | 58.88 | 3.76 | 6.82% | 53.66 | 59.97 | 1246863 | 718733.88 | 20.87% | 300.00 |
| 2025-12-09 | 53.00 | 55.12 | 1.47 | 2.74% | 51.00 | 56.40 | 1283043 | 694174.31 | 21.48% | 256.00 |
| 2025-12-08 | 48.00 | 53.65 | 5.47 | 11.35% | 47.45 | 54.93 | 1294987 | 676935.62 | 21.68% | 268.00 |
| 2025-12-05 | 45.00 | 48.18 | 1.43 | 3.06% | 42.00 | 49.50 | 1236708 | 574745.19 | 20.70% | 288.00 |
| 2025-12-04 | 46.82 | 46.75 | -0.25 | -0.53% | 46.74 | 49.97 | 1256578 | 607433.19 | 21.03% | 215.00 |
| 2025-12-03 | 56.89 | 47.00 | -11.43 | -19.56% | 46.74 | 56.90 | 1915283 | 980148.81 | 32.06% | 198.00 |
| 2025-12-02 | 50.01 | 58.43 | 7.74 | 15.27% | 49.40 | 59.77 | 1806120 | 997406.00 | 30.23% | 41.00 |
| 2025-12-01 | 48.58 | 50.69 | 2.18 | 4.49% | 47.66 | 51.50 | 1661632 | 832488.00 | 27.81% | 29.00 |
| 2025-11-28 | 48.11 | 48.51 | 0.03 | 0.06% | 47.53 | 49.99 | 1656962 | 806858.38 | 27.73% | 119.00 |
| 2025-11-27 | 41.02 | 48.48 | 6.39 | 15.18% | 41.02 | 50.51 | 2227550 | 1068075.38 | 37.28% | 156.00 |
| 2025-11-26 | 35.43 | 42.09 | 5.89 | 16.27% | 35.30 | 42.88 | 2054255 | 821103.12 | 34.38% | 139.00 |
| 2025-11-25 | 35.00 | 36.20 | 1.09 | 3.10% | 34.31 | 38.66 | 1860074 | 679276.44 | 31.13% | 119.00 |
| 2025-11-24 | 35.16 | 35.11 | 1.62 | 4.84% | 33.63 | 36.13 | 1720997 | 597077.31 | 28.81% | 125.00 |
| 2025-11-21 | 29.01 | 33.49 | 3.54 | 11.82% | 29.01 | 34.99 | 1665122 | 543089.88 | 27.87% | 218.00 |
| 2025-11-20 | 29.00 | 29.95 | 0.47 | 1.59% | 29.00 | 30.48 | 1020044 | 302739.47 | 17.07% | 51.00 |
| 2025-11-19 | 27.55 | 29.48 | 2.72 | 10.16% | 27.35 | 31.18 | 1194666 | 351346.31 | 20.00% | 12.00 |
| 2025-11-18 | 26.90 | 26.76 | -0.40 | -1.47% | 26.53 | 27.37 | 356263 | 95700.90 | 5.96% | 0.00 |
| 2025-11-17 | 26.18 | 27.16 | 1.14 | 4.38% | 26.18 | 27.30 | 447020 | 119745.30 | 7.48% | 51.00 |
| 2025-11-14 | 27.00 | 26.02 | -1.45 | -5.28% | 26.02 | 27.00 | 454772 | 120040.12 | 7.61% | 42.00 |
| 2025-11-13 | 27.16 | 27.47 | 0.03 | 0.11% | 27.03 | 28.04 | 444206 | 122421.26 | 7.44% | 1.00 |
| 2025-11-12 | 27.81 | 27.44 | -0.74 | -2.63% | 26.76 | 27.87 | 571388 | 155496.39 | 9.56% | 29.00 |
| 2025-11-11 | 28.16 | 28.18 | 0.38 | 1.37% | 28.05 | 29.97 | 848301 | 245754.86 | 14.20% | 51.00 |
| 2025-11-10 | 28.40 | 27.80 | -0.86 | -3.00% | 27.73 | 28.71 | 680102 | 191153.25 | 11.38% | 21.00 |
| 2025-11-07 | 28.38 | 28.66 | 0.24 | 0.84% | 28.00 | 30.04 | 1194444 | 349212.72 | 19.99% | 43.00 |
| 2025-11-06 | 25.68 | 28.42 | 3.30 | 13.14% | 25.60 | 28.96 | 1154873 | 314125.56 | 19.33% | 35.00 |
| 2025-11-05 | 24.87 | 25.12 | -0.37 | -1.45% | 24.20 | 25.80 | 463930 | 115518.16 | 7.77% | 0.00 |
| 2025-11-04 | 26.20 | 25.49 | -0.84 | -3.19% | 25.33 | 26.20 | 464452 | 119339.19 | 7.77% | 5.00 |
| 2025-11-03 | 24.92 | 26.33 | 1.84 | 7.51% | 24.70 | 26.33 | 814655 | 208911.05 | 13.64% | 4.00 |
| 2025-10-31 | 25.08 | 24.49 | -0.13 | -0.53% | 24.45 | 25.38 | 420922 | 104699.59 | 7.05% | 4.00 |
| 2025-10-30 | 25.45 | 24.62 | -0.70 | -2.76% | 24.58 | 25.45 | 400507 | 99639.12 | 6.70% | 0.00 |
| 2025-10-29 | 24.84 | 25.32 | 0.47 | 1.89% | 24.55 | 25.54 | 547376 | 137149.42 | 9.16% | 43.00 |
| 2025-10-28 | 24.06 | 24.85 | 0.55 | 2.26% | 22.88 | 25.40 | 788786 | 193069.59 | 13.20% | 10.00 |
| 2025-10-27 | 23.68 | 24.30 | 0.98 | 4.20% | 23.47 | 24.47 | 427104 | 102653.08 | 7.15% | 0.00 |
| 2025-10-24 | 22.80 | 23.32 | 0.69 | 3.05% | 22.70 | 23.35 | 244503 | 56517.59 | 4.09% | 1.00 |
| 2025-10-23 | 22.71 | 22.63 | 0.05 | 0.22% | 21.95 | 22.77 | 188904 | 42232.33 | 3.16% | 3.00 |
| 2025-10-22 | 22.61 | 22.58 | -0.23 | -1.01% | 22.46 | 22.83 | 137944 | 31214.15 | 2.31% | 12.00 |
| 2025-10-21 | 22.42 | 22.81 | 0.41 | 1.83% | 22.18 | 22.96 | 202812 | 45949.61 | 3.39% | 36.00 |
| 2025-10-20 | 22.52 | 22.40 | 0.26 | 1.17% | 22.17 | 22.98 | 211746 | 47934.92 | 3.54% | 0.00 |
| 2025-10-17 | 23.52 | 22.14 | -1.19 | -5.10% | 22.08 | 23.78 | 278171 | 62849.93 | 4.66% | 0.00 |
| 2025-10-16 | 23.50 | 23.33 | -0.32 | -1.35% | 23.12 | 23.76 | 209025 | 48889.46 | 3.50% | 5.00 |
| 2025-10-15 | 23.75 | 23.65 | 0.11 | 0.47% | 23.08 | 23.80 | 256259 | 59984.02 | 4.29% | 48.00 |
| 2025-10-14 | 25.27 | 23.54 | -1.54 | -6.14% | 23.45 | 25.27 | 394293 | 95282.27 | 6.60% | 0.00 |
| 2025-10-13 | 22.80 | 25.08 | 1.08 | 4.50% | 22.80 | 25.17 | 463457 | 113587.59 | 7.76% | 5.00 |
| 2025-10-10 | 24.99 | 24.00 | -1.38 | -5.44% | 23.90 | 25.20 | 421374 | 102165.12 | 7.05% | 0.00 |
| 2025-10-09 | 25.27 | 25.38 | 0.23 | 0.91% | 25.27 | 26.20 | 448413 | 115496.56 | 7.51% | 5.00 |
| 2025-09-30 | 25.25 | 25.15 | 0.10 | 0.40% | 25.02 | 25.88 | 320314 | 81139.09 | 5.36% | 5.00 |
| 2025-09-29 | 24.91 | 25.05 | 0.16 | 0.64% | 24.72 | 25.30 | 345953 | 86613.93 | 5.79% | 0.00 |
| 2025-09-26 | 25.66 | 24.89 | -1.14 | -4.38% | 24.89 | 25.99 | 402619 | 101682.95 | 6.74% | 7.00 |
| 2025-09-25 | 26.11 | 26.03 | -0.47 | -1.77% | 25.77 | 26.43 | 457022 | 119071.98 | 7.65% | 21.00 |
| 2025-09-24 | 26.02 | 26.50 | 0.53 | 2.04% | 25.80 | 27.09 | 698728 | 184955.34 | 11.70% | 26.00 |
| 2025-09-23 | 27.20 | 25.97 | -1.33 | -4.87% | 25.16 | 27.39 | 822999 | 215153.20 | 13.78% | 0.00 |
| 2025-09-22 | 27.01 | 27.30 | 0.86 | 3.25% | 26.73 | 28.50 | 884793 | 244163.38 | 14.81% | 19.00 |
| 2025-09-19 | 26.70 | 26.44 | 0.26 | 0.99% | 26.02 | 27.10 | 805733 | 214104.19 | 13.49% | 0.00 |
| 2025-09-18 | 25.19 | 26.18 | 0.96 | 3.81% | 24.87 | 28.28 | 1265580 | 335026.47 | 21.18% | 17.00 |
| 2025-09-17 | 23.11 | 25.22 | 1.95 | 8.38% | 23.11 | 25.58 | 944828 | 233838.55 | 15.81% | 65.00 |
| 2025-09-16 | 23.22 | 23.27 | -0.08 | -0.34% | 22.87 | 23.59 | 305865 | 70867.18 | 5.12% | 42.00 |
| 2025-09-15 | 23.90 | 23.35 | -0.20 | -0.85% | 23.25 | 24.00 | 333874 | 78511.83 | 5.59% | 16.00 |
| 2025-09-12 | 23.58 | 23.55 | -0.22 | -0.93% | 23.41 | 24.15 | 433848 | 102931.88 | 7.26% | 31.00 |
| 2025-09-11 | 22.37 | 23.77 | 1.35 | 6.02% | 22.18 | 23.96 | 621741 | 145524.56 | 10.41% | 41.00 |
| 2025-09-10 | 22.68 | 22.42 | -0.25 | -1.10% | 22.35 | 23.20 | 348123 | 79160.49 | 5.83% | 6.00 |
| 2025-09-09 | 23.70 | 22.67 | -1.34 | -5.58% | 22.52 | 23.75 | 477654 | 109808.28 | 7.99% | 1.00 |
| 2025-09-08 | 24.48 | 24.01 | -0.26 | -1.07% | 23.31 | 24.80 | 528557 | 126002.69 | 8.85% | 10.00 |
| 2025-09-05 | 22.88 | 24.27 | 1.56 | 6.87% | 22.01 | 24.69 | 776715 | 183645.02 | 13.00% | 41.00 |
| 2025-09-04 | 26.00 | 22.71 | -2.97 | -11.57% | 22.12 | 26.35 | 887527 | 214352.80 | 14.86% | 9.00 |
| 2025-09-03 | 24.47 | 25.68 | 0.83 | 3.34% | 23.01 | 26.15 | 1039451 | 254929.72 | 17.40% | 8.00 |
| 2025-09-02 | 25.61 | 24.85 | 0.63 | 2.60% | 24.55 | 27.80 | 1163580 | 304293.09 | 19.48% | 1.00 |
| 2025-09-01 | 24.30 | 24.22 | 0.17 | 0.71% | 23.55 | 24.79 | 518026 | 125355.43 | 8.67% | 7.00 |
| 2025-08-29 | 24.63 | 24.05 | -0.67 | -2.71% | 23.64 | 24.63 | 460494 | 110844.76 | 7.71% | 0.00 |
| 2025-08-28 | 23.71 | 24.72 | 0.82 | 3.43% | 23.34 | 24.75 | 629259 | 151137.59 | 10.53% | 42.00 |
| 2025-08-27 | 24.50 | 23.90 | -0.70 | -2.85% | 23.87 | 25.09 | 668072 | 163629.22 | 11.26% | 37.00 |
| 2025-08-26 | 24.88 | 24.60 | -0.60 | -2.38% | 24.24 | 25.58 | 721511 | 179358.91 | 12.16% | 12.00 |
| 2025-08-25 | 24.78 | 25.20 | 1.05 | 4.35% | 23.80 | 25.50 | 1012867 | 249008.64 | 17.07% | 0.00 |
| 2025-08-22 | 23.81 | 24.15 | 0.41 | 1.73% | 23.71 | 24.79 | 757066 | 183356.17 | 12.76% | 20.00 |
| 2025-08-21 | 24.60 | 23.74 | -1.14 | -4.58% | 23.70 | 25.20 | 897878 | 217293.34 | 15.13% | 45.00 |
| 2025-08-20 | 25.55 | 24.88 | -1.21 | -4.64% | 23.92 | 26.26 | 1165977 | 289060.72 | 19.65% | 42.00 |
| 2025-08-19 | 25.01 | 26.09 | 2.73 | 11.69% | 24.58 | 27.37 | 1376044 | 355834.94 | 23.19% | 15.00 |
| 2025-08-18 | 23.60 | 23.36 | 1.91 | 8.90% | 22.50 | 24.44 | 1021388 | 237020.14 | 17.21% | 2.00 |
| 2025-08-15 | 19.58 | 21.45 | 1.67 | 8.44% | 19.58 | 22.12 | 882764 | 184949.67 | 14.87% | 1.00 |
深证大盘股票行情在线 K线走势图
赛微电子(300456)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
