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
2026-06-23	42.40	41.31	-1.61	-3.75%	40.89	43.00	299232	125016	5.01%
2026-06-22	43.18	42.92	0.10	0.23%	41.73	43.90	371734	159108	6.22%
2026-06-18	42.33	42.82	0.14	0.33%	42.21	43.26	315694	135223	5.28%
2026-06-17	40.20	42.68	1.68	4.10%	40.01	42.95	400651	169111	6.71%
2026-06-16	40.80	41.00	0.54	1.33%	39.83	41.49	274877	111965	4.60%
2026-06-15	39.00	40.46	2.18	5.69%	38.60	40.55	327772	130770	5.49%
2026-06-12	40.80	38.28	-1.67	-4.18%	38.08	40.99	341369	134884	5.71%
2026-06-11	39.89	39.95	0.07	0.18%	39.38	41.09	240580	96793	4.03%
2026-06-10	41.21	39.88	-2.37	-5.61%	39.25	41.74	318982	128625	5.34%
2026-06-09	40.80	42.25	2.23	5.57%	39.95	43.12	362743	149848	6.07%
2026-06-08	41.15	40.02	-3.03	-7.04%	39.81	41.81	353947	144532	5.92%
2026-06-05	44.38	43.05	-1.87	-4.16%	42.82	45.27	413028	180661	6.91%
2026-06-04	44.52	44.92	-0.87	-1.90%	44.30	45.72	354300	159109	5.93%
2026-06-03	46.30	45.79	-0.41	-0.89%	45.14	48.43	581969	272647	9.74%
2026-06-02	44.00	46.20	1.70	3.82%	43.40	46.77	488761	222389	8.18%
2026-06-01	48.65	44.50	-5.53	-11.05%	44.50	49.03	686375	316305	11.49%
2026-05-29	46.09	50.03	3.55	7.64%	45.45	52.39	1018538	503232	17.05%
2026-05-28	44.57	46.48	1.70	3.80%	43.78	46.85	375322	170849	6.28%
2026-05-27	45.80	44.78	-1.51	-3.26%	44.28	46.53	353480	160873	5.92%
2026-05-26	48.35	46.29	-1.89	-3.92%	45.45	49.15	429892	200302	7.20%
2026-05-25	46.92	48.18	1.26	2.69%	45.80	48.48	485735	229008	8.13%
2026-05-22	47.10	46.92	0.71	1.54%	46.03	47.68	358389	168115	6.00%
2026-05-21	51.53	46.21	-5.27	-10.24%	46.16	51.59	845650	408083	14.15%
2026-05-20	50.05	51.48	0.75	1.48%	49.13	51.88	510516	258300	8.54%
2026-05-19	49.76	50.73	0.13	0.26%	48.12	51.14	475627	236098	7.96%
2026-05-18	51.40	50.60	-1.70	-3.25%	50.15	52.15	474371	241946	7.94%
2026-05-15	52.00	52.30	-0.05	-0.10%	50.02	53.52	709096	367716	11.87%
2026-05-14	49.21	52.35	3.14	6.38%	49.20	54.18	1089351	565291	18.23%
2026-05-13	48.20	49.21	0.06	0.12%	47.48	49.30	395637	191714	6.62%
2026-05-12	50.80	49.15	-1.62	-3.19%	48.53	50.86	454595	224342	7.61%
2026-05-11	51.44	50.77	-0.31	-0.61%	49.90	51.64	534667	271120	8.95%
2026-05-08	53.33	51.08	-1.75	-3.31%	50.55	53.47	596589	307751	9.99%
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%