赛微电子 (300456) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	51.95	52.83	0.79	1.52%	51.41	53.37	560268	293220	9.38%
2026-05-06	47.70	52.04	6.22	13.57%	47.38	54.59	1118258	576595	18.72%
2026-04-30	45.08	45.82	0.93	2.07%	44.87	46.66	431145	197405	7.22%
2026-04-29	44.76	44.89	-0.69	-1.51%	44.01	45.16	364036	162666	6.09%
2026-04-28	45.77	45.58	0.42	0.93%	45.23	48.56	574123	267429	9.61%
2026-04-27	46.01	45.53	-0.47	-1.02%	45.32	46.42	409211	187325	6.85%
2026-04-24	47.68	46.00	-1.07	-2.27%	45.28	47.98	600904	278041	10.06%
2026-04-23	54.10	47.07	-10.48	-18.21%	46.46	55.00	1437110	718334	24.05%
2026-04-22	55.88	57.55	1.07	1.89%	55.60	58.93	823679	475745	13.79%
2026-04-21	54.58	56.48	1.05	1.89%	53.88	57.00	701972	389782	11.75%
2026-04-20	55.99	55.43	-0.47	-0.84%	54.88	57.29	680666	380519	11.39%
2026-04-17	52.88	55.90	3.35	6.37%	52.58	56.94	1029316	569462	17.23%
2026-04-16	52.09	52.55	0.13	0.25%	51.88	53.28	416337	218637	6.97%
2026-04-15	53.50	52.42	-0.98	-1.84%	52.08	54.00	516376	273090	8.64%
2026-04-14	53.20	53.40	0.40	0.75%	52.56	54.80	656714	352746	10.99%
2026-04-13	51.45	53.00	0.36	0.68%	51.33	53.48	555470	293107	9.30%
2026-04-10	53.80	52.64	-1.26	-2.34%	52.59	55.39	759772	406938	12.72%
2026-04-09	50.80	53.90	1.68	3.22%	50.61	54.86	923287	494857	15.45%
2026-04-08	53.00	52.22	0.89	1.73%	50.50	53.03	997620	515645	16.70%
2026-04-07	49.67	51.33	2.63	5.40%	49.65	51.99	827135	422664	13.84%
2026-04-03	48.14	48.70	1.18	2.48%	48.00	50.40	719658	354224	12.05%
2026-04-02	45.64	47.52	1.49	3.24%	45.47	47.99	586552	278353	9.82%
2026-04-01	45.50	46.03	2.10	4.78%	44.73	46.58	443716	203109	7.43%
2026-03-31	45.50	43.93	-2.11	-4.58%	43.89	45.65	314617	140584	5.27%
2026-03-30	45.76	46.04	-0.35	-0.75%	45.21	46.35	352495	161728	5.90%
2026-03-27	42.16	46.39	3.37	7.83%	42.07	47.33	704538	319843	11.79%
2026-03-26	44.39	43.02	-1.66	-3.72%	42.95	44.48	260560	113698	4.36%
2026-03-25	43.95	44.68	1.19	2.74%	43.95	45.43	298953	133843	5.00%
2026-03-24	43.60	43.49	0.75	1.75%	42.16	43.75	285481	122624	4.78%
2026-03-23	44.16	42.74	-2.91	-6.37%	42.40	44.84	356685	155465	5.97%
2026-03-20	45.79	45.65	0.58	1.29%	45.20	47.46	457215	212658	7.65%
2026-03-19	45.38	45.07	-1.20	-2.59%	44.79	46.02	236835	107434	3.96%
2026-03-18	46.03	46.27	1.09	2.41%	45.18	46.33	245933	112636	4.12%
2026-03-17	48.65	45.18	-3.40	-7.00%	45.10	48.70	417280	193540	6.98%
2026-03-16	48.02	48.58	0.55	1.15%	46.80	48.58	272095	129978	4.55%
2026-03-13	48.18	48.03	-0.17	-0.35%	47.66	49.46	282521	137194	4.73%
2026-03-12	48.48	48.20	-0.58	-1.19%	47.12	49.30	331381	159064	5.55%
2026-03-11	49.50	48.78	-0.89	-1.79%	48.76	50.94	362587	180184	6.07%
2026-03-10	48.50	49.67	2.23	4.70%	48.33	49.99	404744	199422	6.77%
2026-03-09	48.50	47.44	-2.38	-4.78%	45.88	48.52	429569	200427	7.19%
2026-03-06	49.70	49.82	-0.62	-1.23%	49.30	50.85	278678	139322	4.66%
2026-03-05	52.06	50.44	-0.21	-0.41%	50.09	52.20	323539	165044	5.42%
2026-03-04	49.50	50.65	0.11	0.22%	49.40	51.70	331198	167783	5.54%
2026-03-03	54.38	50.54	-3.11	-5.80%	50.50	55.20	561050	294312	9.39%
2026-03-02	52.61	53.65	-0.81	-1.49%	52.61	54.55	446114	239705	7.47%
2026-02-27	55.80	54.46	-3.19	-5.53%	53.60	55.86	711142	386622	11.90%
2026-02-26	55.25	57.65	2.72	4.95%	54.68	58.58	885332	507615	14.82%
2026-02-25	54.01	54.93	0.83	1.53%	53.10	55.79	526140	287537	8.81%
2026-02-24	52.60	54.10	2.20	4.24%	52.12	55.50	557150	299898	9.33%
2026-02-13	53.80	51.90	-2.63	-4.82%	51.81	53.98	511170	268404	8.56%
2026-02-12	52.81	54.53	1.87	3.55%	52.50	55.80	548485	298208	9.18%
2026-02-11	53.41	52.66	-1.83	-3.36%	52.65	54.57	423289	225784	7.08%
2026-02-10	54.10	54.49	0.40	0.74%	54.10	57.43	705726	391181	11.81%
2026-02-09	51.59	54.09	3.87	7.71%	51.20	56.30	889806	481777	14.89%
2026-02-06	50.80	50.22	-1.60	-3.09%	50.12	51.91	390293	198839	6.53%
2026-02-05	54.00	51.82	-3.43	-6.21%	51.75	55.29	548378	289537	9.18%
2026-02-04	54.40	55.25	-0.53	-0.95%	52.41	55.50	663570	357889	11.11%
2026-02-03	52.65	55.78	4.02	7.77%	52.48	56.00	888418	482404	14.87%
2026-02-02	51.02	51.76	-0.50	-0.96%	51.00	54.00	426418	224303	7.14%
2026-01-30	50.29	52.26	1.53	3.02%	49.89	53.00	543954	280086	9.10%
2026-01-29	51.46	50.73	-1.45	-2.78%	50.50	52.80	450468	231925	7.54%
2026-01-28	52.40	52.18	-1.50	-2.79%	50.90	53.45	606159	314870	10.15%