当前位置: 爱股网 > 股票行情 > 赛微微电(688325)股票行情

赛微微电(688325)股票行情

赛微微电(688325)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

赛微微电(688325)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
2026-03-27	125.55	127.96	-3.11	-2.37%	125.55	131.50	14804	18982.04	1.81%	0.00
2026-03-26	132.90	131.07	-2.88	-2.15%	126.01	133.80	19181	24925.27	2.35%	0.00
2026-03-25	139.00	133.95	-3.55	-2.58%	131.01	139.38	29233	38987.82	3.58%	0.00
2026-03-24	123.50	137.50	16.50	13.64%	119.29	137.69	33308	43026.37	4.08%	0.00
2026-03-23	126.30	121.00	-13.50	-10.04%	121.00	130.94	19466	24402.42	2.38%	0.00
2026-03-20	128.01	134.50	6.07	4.73%	126.44	140.00	29470	39538.82	3.61%	3.00
2026-03-19	129.31	128.43	-5.61	-4.19%	126.51	133.00	19480	25216.64	2.39%	0.00
2026-03-18	126.25	134.04	7.33	5.78%	126.25	136.00	26937	35443.84	3.30%	0.00
2026-03-17	128.27	126.71	-4.35	-3.32%	126.00	130.53	20279	25905.71	2.48%	0.00
2026-03-16	119.99	131.06	8.87	7.26%	119.00	131.47	33324	42042.52	4.08%	0.00
2026-03-13	111.44	122.19	9.39	8.32%	109.00	129.00	40167	48847.83	4.92%	0.00
2026-03-12	111.11	112.80	1.10	0.98%	106.90	113.87	15740	17425.04	1.93%	0.00
2026-03-11	113.90	111.70	-2.09	-1.84%	111.51	115.88	11374	12895.50	1.39%	0.00
2026-03-10	113.00	113.79	2.69	2.42%	112.03	115.95	13003	14820.14	1.59%	2.00
2026-03-09	107.86	111.10	1.20	1.09%	104.00	114.98	14207	15343.22	1.74%	0.00
2026-03-06	110.50	109.90	-1.62	-1.45%	106.50	110.65	13398	14545.33	1.64%	0.00
2026-03-05	107.51	111.52	7.39	7.10%	104.41	112.00	13931	15245.15	1.71%	0.00
2026-03-04	104.09	104.13	-0.23	-0.22%	103.50	107.29	11993	12578.16	1.47%	0.00
2026-03-03	110.69	104.36	-7.50	-6.70%	104.10	113.53	20928	22698.52	2.56%	0.00
2026-03-02	115.38	111.86	-4.80	-4.11%	111.00	116.38	15561	17606.50	1.95%	0.00
2026-02-27	112.00	116.66	2.62	2.30%	110.12	117.99	18437	21170.85	2.30%	0.00
2026-02-26	111.50	114.04	2.54	2.28%	109.30	117.00	23136	26448.40	2.89%	0.00
2026-02-25	106.00	111.50	8.81	8.58%	103.31	117.00	36362	40653.36	4.55%	0.00
2026-02-24	100.10	102.69	2.59	2.59%	99.50	105.48	12987	13252.11	1.62%	0.00
2026-02-13	98.88	100.10	1.18	1.19%	97.73	104.60	12672	12850.56	1.58%	0.00
2026-02-12	99.59	98.92	-0.08	-0.08%	98.40	99.79	5102	5052.91	0.64%	0.00
2026-02-11	99.00	99.00	-0.83	-0.83%	98.40	101.26	6692	6673.94	0.84%	0.00
2026-02-10	97.15	99.83	2.75	2.83%	96.71	102.40	13297	13250.00	1.66%	0.00
2026-02-09	98.00	97.08	1.06	1.10%	96.50	99.86	9748	9538.83	1.22%	0.00
2026-02-06	97.10	96.02	-1.97	-2.01%	95.48	98.42	8907	8625.01	1.11%	0.00
2026-02-05	99.01	97.99	-1.86	-1.86%	97.10	99.50	8340	8180.02	1.04%	0.00
2026-02-04	103.96	99.85	-5.00	-4.77%	98.60	104.85	11902	11968.19	1.49%	0.00
2026-02-03	105.00	104.85	0.01	0.01%	102.69	107.79	12185	12770.47	1.52%	0.00
2026-02-02	111.00	104.84	-6.70	-6.01%	103.00	111.00	17103	18140.37	2.14%	0.00
2026-01-30	107.91	111.54	1.43	1.30%	107.10	112.26	17958	19747.42	2.24%	0.00
2026-01-29	105.99	110.11	1.40	1.29%	105.71	117.98	24788	27792.94	3.10%	0.00
2026-01-28	105.00	108.71	4.70	4.52%	105.00	113.38	26709	29138.57	3.34%	0.00
2026-01-27	100.02	104.01	3.99	3.99%	97.22	104.58	15537	15879.23	1.94%	0.00
2026-01-26	103.88	100.02	-3.29	-3.18%	98.25	106.11	18446	18875.70	2.31%	0.00
2026-01-23	102.00	103.31	0.87	0.85%	99.21	104.40	13372	13577.73	1.67%	0.00
2026-01-22	104.42	102.44	-0.61	-0.59%	100.28	106.12	10456	10658.43	1.31%	0.00
2026-01-21	99.00	103.05	3.36	3.37%	98.56	104.48	16799	17188.55	2.10%	0.00
2026-01-20	101.49	99.69	-3.42	-3.32%	98.16	103.67	13526	13616.07	1.69%	0.00
2026-01-19	99.95	103.11	3.01	3.01%	99.00	106.49	18128	18478.81	2.27%	0.00
2026-01-16	98.68	100.10	2.80	2.88%	96.50	101.98	17846	17710.73	2.23%	0.00
2026-01-15	96.57	97.30	-0.87	-0.89%	94.18	98.50	14562	14031.44	1.82%	0.00
2026-01-14	98.90	98.17	0.01	0.01%	96.50	101.42	22324	22029.31	2.79%	0.00
2026-01-13	119.98	98.16	-11.46	-10.45%	98.00	119.98	37330	38955.48	4.67%	0.00
2026-01-12	93.17	109.62	18.27	20.00%	91.38	109.62	41169	42821.80	5.15%	0.00
2026-01-09	91.50	91.35	-0.64	-0.70%	89.80	92.31	8078	7365.95	1.01%	0.00
2026-01-08	92.30	91.99	-0.31	-0.34%	90.66	93.20	6302	5803.13	0.79%	0.00
2026-01-07	90.66	92.30	1.51	1.66%	90.66	92.76	9103	8342.95	1.14%	0.00
2026-01-06	91.05	90.79	0.51	0.56%	89.30	91.34	8193	7400.87	1.02%	0.00
2026-01-05	87.45	90.28	2.75	3.14%	87.45	91.87	7524	6790.75	0.94%	0.00
2025-12-31	89.27	87.53	-1.27	-1.43%	86.90	89.27	6007	5278.86	0.75%	0.00
2025-12-30	89.44	88.80	-0.90	-1.00%	88.39	90.91	6947	6219.49	0.87%	0.00
2025-12-29	90.50	89.70	-1.73	-1.89%	89.50	92.72	8760	7960.90	1.10%	0.00
2025-12-26	94.50	91.43	-2.69	-2.86%	91.08	95.87	10270	9553.08	1.28%	0.00
2025-12-25	92.80	94.12	1.32	1.42%	92.50	94.38	6713	6280.76	0.84%	0.00
2025-12-24	92.54	92.80	0.10	0.11%	92.17	94.76	6354	5939.62	0.79%	0.00
2025-12-23	94.00	92.70	-2.05	-2.16%	92.70	95.91	8226	7753.31	1.03%	0.00
2025-12-22	94.51	94.75	0.27	0.29%	93.70	95.50	7311	6910.19	0.91%	0.00
2025-12-19	94.80	94.48	-0.32	-0.34%	93.30	95.99	7099	6699.99	0.89%	0.00
2025-12-18	92.74	94.80	1.11	1.18%	91.80	95.45	9326	8792.85	1.17%	0.00
2025-12-17	94.01	93.69	-0.19	-0.20%	87.60	94.05	16906	15356.97	2.11%	0.00
2025-12-16	93.00	93.88	-1.55	-1.62%	92.41	95.35	10990	10299.05	1.37%	0.00
2025-12-15	94.73	95.43	0.03	0.03%	94.36	96.96	12095	11566.10	1.51%	0.00
2025-12-12	97.60	95.40	-3.10	-3.15%	94.25	97.86	17871	17114.40	2.23%	2.00
2025-12-11	98.28	98.50	0.54	0.55%	96.50	100.14	18905	18610.12	2.36%	0.00
2025-12-10	96.91	97.96	-1.39	-1.40%	96.25	99.47	19626	19194.61	2.45%	0.00
2025-12-09	100.69	99.35	-1.85	-1.83%	98.65	103.25	26674	26753.01	3.33%	0.00
2025-12-08	85.98	101.20	16.03	18.82%	85.13	102.20	47528	45976.50	5.94%	0.00
2025-12-05	86.14	85.17	-0.55	-0.64%	84.02	86.40	5614	4772.46	0.70%	0.00
2025-12-04	85.66	85.72	-0.09	-0.10%	84.63	86.88	4012	3426.90	0.50%	0.00
2025-12-03	88.18	85.81	-1.85	-2.11%	85.06	88.18	5898	5073.92	0.74%	0.00
2025-12-02	89.05	87.66	-2.32	-2.58%	87.01	91.68	8222	7277.37	1.03%	0.00
2025-12-01	87.98	89.98	2.00	2.27%	87.00	90.81	9894	8855.04	1.24%	0.00
2025-11-28	87.05	87.98	0.88	1.01%	86.41	88.50	7179	6292.65	0.90%	0.00
2025-11-27	89.88	87.10	-1.30	-1.47%	86.88	89.88	10042	8851.39	1.26%	0.00
2025-11-26	86.66	88.40	1.74	2.01%	85.86	91.00	15645	13972.90	1.96%	0.00

上证大盘股票行情在线 K线走势图

赛微微电(688325)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09