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 |
|---|
| 2026-03-26 | 44.39 | 43.02 | -1.66 | -3.72% | 42.95 | 44.48 | 260560 | 113698.28 | 4.36% | 3.00 |
| 2026-03-25 | 43.95 | 44.68 | 1.19 | 2.74% | 43.95 | 45.43 | 298953 | 133843.78 | 5.00% | 14.00 |
| 2026-03-24 | 43.60 | 43.49 | 0.75 | 1.75% | 42.16 | 43.75 | 285481 | 122624.34 | 4.78% | 26.00 |
| 2026-03-23 | 44.16 | 42.74 | -2.91 | -6.37% | 42.40 | 44.84 | 356685 | 155465.95 | 5.97% | 12.00 |
| 2026-03-20 | 45.79 | 45.65 | 0.58 | 1.29% | 45.20 | 47.46 | 457215 | 212658.78 | 7.65% | 45.00 |
| 2026-03-19 | 45.38 | 45.07 | -1.20 | -2.59% | 44.79 | 46.02 | 236835 | 107434.93 | 3.96% | 7.00 |
| 2026-03-18 | 46.03 | 46.27 | 1.09 | 2.41% | 45.18 | 46.33 | 245933 | 112636.52 | 4.12% | 5.00 |
| 2026-03-17 | 48.65 | 45.18 | -3.40 | -7.00% | 45.10 | 48.70 | 417280 | 193540.38 | 6.98% | 19.00 |
| 2026-03-16 | 48.02 | 48.58 | 0.55 | 1.15% | 46.80 | 48.58 | 272095 | 129978.01 | 4.55% | 60.00 |
| 2026-03-13 | 48.18 | 48.03 | -0.17 | -0.35% | 47.66 | 49.46 | 282521 | 137194.28 | 4.73% | 28.00 |
| 2026-03-12 | 48.48 | 48.20 | -0.58 | -1.19% | 47.12 | 49.30 | 331381 | 159064.47 | 5.55% | 14.00 |
| 2026-03-11 | 49.50 | 48.78 | -0.89 | -1.79% | 48.76 | 50.94 | 362587 | 180184.81 | 6.07% | 23.00 |
| 2026-03-10 | 48.50 | 49.67 | 2.23 | 4.70% | 48.33 | 49.99 | 404744 | 199422.14 | 6.77% | 27.00 |
| 2026-03-09 | 48.50 | 47.44 | -2.38 | -4.78% | 45.88 | 48.52 | 429569 | 200427.50 | 7.19% | 32.00 |
| 2026-03-06 | 49.70 | 49.82 | -0.62 | -1.23% | 49.30 | 50.85 | 278678 | 139322.09 | 4.66% | 20.00 |
| 2026-03-05 | 52.06 | 50.44 | -0.21 | -0.41% | 50.09 | 52.20 | 323539 | 165044.42 | 5.42% | 14.00 |
| 2026-03-04 | 49.50 | 50.65 | 0.11 | 0.22% | 49.40 | 51.70 | 331198 | 167783.61 | 5.54% | 15.00 |
| 2026-03-03 | 54.38 | 50.54 | -3.11 | -5.80% | 50.50 | 55.20 | 561050 | 294312.12 | 9.39% | 26.00 |
| 2026-03-02 | 52.61 | 53.65 | -0.81 | -1.49% | 52.61 | 54.55 | 446114 | 239705.09 | 7.47% | 36.00 |
| 2026-02-27 | 55.80 | 54.46 | -3.19 | -5.53% | 53.60 | 55.86 | 711142 | 386622.16 | 11.90% | 28.00 |
| 2026-02-26 | 55.25 | 57.65 | 2.72 | 4.95% | 54.68 | 58.58 | 885332 | 507615.84 | 14.82% | 24.00 |
| 2026-02-25 | 54.01 | 54.93 | 0.83 | 1.53% | 53.10 | 55.79 | 526140 | 287537.78 | 8.81% | 57.00 |
| 2026-02-24 | 52.60 | 54.10 | 2.20 | 4.24% | 52.12 | 55.50 | 557150 | 299898.62 | 9.33% | 9.00 |
| 2026-02-13 | 53.80 | 51.90 | -2.63 | -4.82% | 51.81 | 53.98 | 511170 | 268404.69 | 8.56% | 84.00 |
| 2026-02-12 | 52.81 | 54.53 | 1.87 | 3.55% | 52.50 | 55.80 | 548485 | 298208.12 | 9.18% | 33.00 |
| 2026-02-11 | 53.41 | 52.66 | -1.83 | -3.36% | 52.65 | 54.57 | 423289 | 225784.50 | 7.08% | 38.00 |
| 2026-02-10 | 54.10 | 54.49 | 0.40 | 0.74% | 54.10 | 57.43 | 705726 | 391181.06 | 11.81% | 29.00 |
| 2026-02-09 | 51.59 | 54.09 | 3.87 | 7.71% | 51.20 | 56.30 | 889806 | 481777.41 | 14.89% | 80.00 |
| 2026-02-06 | 50.80 | 50.22 | -1.60 | -3.09% | 50.12 | 51.91 | 390293 | 198839.19 | 6.53% | 65.00 |
| 2026-02-05 | 54.00 | 51.82 | -3.43 | -6.21% | 51.75 | 55.29 | 548378 | 289537.56 | 9.18% | 52.00 |
| 2026-02-04 | 54.40 | 55.25 | -0.53 | -0.95% | 52.41 | 55.50 | 663570 | 357889.03 | 11.11% | 49.00 |
| 2026-02-03 | 52.65 | 55.78 | 4.02 | 7.77% | 52.48 | 56.00 | 888418 | 482404.66 | 14.87% | 30.00 |
| 2026-02-02 | 51.02 | 51.76 | -0.50 | -0.96% | 51.00 | 54.00 | 426418 | 224303.39 | 7.14% | 13.00 |
| 2026-01-30 | 50.29 | 52.26 | 1.53 | 3.02% | 49.89 | 53.00 | 543954 | 280086.91 | 9.10% | 42.00 |
| 2026-01-29 | 51.46 | 50.73 | -1.45 | -2.78% | 50.50 | 52.80 | 450468 | 231925.66 | 7.54% | 48.00 |
| 2026-01-28 | 52.40 | 52.18 | -1.50 | -2.79% | 50.90 | 53.45 | 606159 | 314870.34 | 10.15% | 5.00 |
| 2026-01-27 | 52.06 | 53.68 | 1.00 | 1.90% | 52.06 | 54.24 | 429776 | 229529.09 | 7.19% | 43.00 |
| 2026-01-26 | 55.48 | 52.68 | -2.81 | -5.06% | 52.25 | 55.66 | 559151 | 299010.06 | 9.36% | 61.00 |
| 2026-01-23 | 56.11 | 55.49 | -1.50 | -2.63% | 54.54 | 56.50 | 626908 | 346731.19 | 10.49% | 52.37 |
| 2026-01-22 | 56.12 | 56.99 | 1.52 | 2.74% | 54.68 | 58.58 | 684473 | 387180.84 | 11.46% | 72.00 |
| 2026-01-21 | 53.74 | 55.47 | 1.33 | 2.46% | 53.50 | 56.20 | 493179 | 272699.34 | 8.25% | 62.00 |
| 2026-01-20 | 55.02 | 54.14 | -0.84 | -1.53% | 53.35 | 55.88 | 564810 | 308444.09 | 9.45% | 18.00 |
| 2026-01-19 | 59.75 | 54.98 | -6.05 | -9.91% | 54.92 | 60.00 | 929459 | 527013.75 | 15.56% | 92.00 |
| 2026-01-16 | 63.50 | 61.03 | -1.30 | -2.09% | 60.50 | 64.15 | 721166 | 447967.59 | 12.07% | 112.00 |
| 2026-01-15 | 60.92 | 62.33 | -0.47 | -0.75% | 60.44 | 65.58 | 785789 | 498588.22 | 13.15% | 73.00 |
| 2026-01-14 | 60.90 | 62.80 | 3.11 | 5.21% | 58.18 | 64.55 | 1149428 | 699876.12 | 19.24% | 70.00 |
| 2026-01-13 | 55.94 | 59.69 | 3.76 | 6.72% | 54.34 | 60.95 | 1052185 | 619889.38 | 17.61% | 252.90 |
| 2026-01-12 | 52.11 | 55.93 | 2.82 | 5.31% | 52.01 | 56.37 | 870417 | 474625.75 | 14.57% | 68.00 |
| 2026-01-09 | 52.00 | 53.11 | 0.36 | 0.68% | 51.03 | 54.87 | 749293 | 394560.50 | 12.54% | 66.00 |
| 2026-01-08 | 54.00 | 52.75 | -2.07 | -3.78% | 52.66 | 54.59 | 653247 | 349779.53 | 10.93% | 127.00 |
| 2026-01-07 | 53.00 | 54.82 | 1.65 | 3.10% | 51.25 | 55.25 | 857717 | 459688.97 | 14.36% | 43.00 |
| 2026-01-06 | 53.00 | 53.17 | 0.08 | 0.15% | 52.80 | 54.97 | 631730 | 338402.28 | 10.57% | 90.00 |
| 2026-01-05 | 53.87 | 53.09 | -2.87 | -5.13% | 50.26 | 54.48 | 859527 | 453980.22 | 14.39% | 88.00 |
| 2025-12-31 | 59.88 | 55.96 | -6.19 | -9.96% | 55.80 | 60.57 | 1148246 | 662011.25 | 19.22% | 80.00 |
| 2025-12-30 | 56.00 | 62.15 | 5.89 | 10.47% | 55.35 | 62.49 | 1204000 | 714634.06 | 20.15% | 255.00 |
| 2025-12-29 | 56.88 | 56.26 | -1.06 | -1.85% | 55.80 | 58.79 | 685817 | 390382.47 | 11.48% | 64.00 |
| 2025-12-26 | 58.30 | 57.32 | -1.77 | -3.00% | 56.07 | 59.88 | 928681 | 536510.75 | 15.54% | 189.00 |
| 2025-12-25 | 62.00 | 59.09 | -1.91 | -3.13% | 59.00 | 62.67 | 849954 | 511865.28 | 14.23% | 151.00 |
| 2025-12-24 | 61.50 | 61.00 | -0.30 | -0.49% | 60.28 | 63.68 | 806482 | 496632.53 | 13.50% | 80.00 |
| 2025-12-23 | 59.99 | 61.30 | 0.85 | 1.41% | 56.77 | 63.87 | 1138367 | 689034.25 | 19.05% | 150.00 |
| 2025-12-22 | 63.08 | 60.45 | -2.94 | -4.64% | 59.80 | 64.50 | 961809 | 591140.12 | 16.10% | 162.00 |
| 2025-12-19 | 67.00 | 63.39 | -2.29 | -3.49% | 62.04 | 67.77 | 1024057 | 654979.31 | 17.14% | 226.00 |
| 2025-12-18 | 59.11 | 65.68 | 4.84 | 7.96% | 59.11 | 65.90 | 1120694 | 717011.12 | 18.76% | 263.00 |
| 2025-12-17 | 62.32 | 60.84 | -3.56 | -5.53% | 59.59 | 65.00 | 1209946 | 747723.06 | 20.25% | 261.00 |
| 2025-12-16 | 65.32 | 64.40 | -0.90 | -1.38% | 61.10 | 68.50 | 1223829 | 800031.88 | 20.48% | 173.00 |
| 2025-12-15 | 60.99 | 65.30 | 2.97 | 4.76% | 60.58 | 66.44 | 1296175 | 833061.00 | 21.70% | 140.56 |
| 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 |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
