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
2025-04-09	14.35	14.92	0.39	2.68%	13.67	15.07	206948	30214	3.49%
2025-04-08	14.00	14.53	0.75	5.44%	14.00	15.09	246548	36037	4.15%
2025-04-07	15.95	13.78	-3.00	-17.88%	13.42	16.27	249001	36691	4.20%
2025-04-03	16.76	16.78	-0.15	-0.89%	16.63	17.15	82156	13859	1.38%
2025-04-02	17.02	16.93	-0.09	-0.53%	16.93	17.57	92361	15767	1.56%
2025-04-01	16.97	17.02	0.12	0.71%	16.84	17.11	89351	15197	1.51%
2025-03-31	17.03	16.90	-0.48	-2.76%	16.67	17.23	137291	23235	2.31%
2025-03-28	17.45	17.38	0.12	0.70%	17.16	18.25	193289	34014	3.26%
2025-03-27	16.94	17.26	0.25	1.47%	16.76	17.48	121906	20970	2.05%
2025-03-26	16.93	17.01	0.06	0.35%	16.90	17.18	69773	11902	1.18%
2025-03-25	17.14	16.95	-0.19	-1.11%	16.86	17.19	95697	16281	1.61%
2025-03-24	17.66	17.14	-0.55	-3.11%	16.68	17.72	184350	31557	3.11%
2025-03-21	18.10	17.69	-0.62	-3.39%	17.67	18.20	161287	28868	2.72%
2025-03-20	18.45	18.31	-0.09	-0.49%	18.28	19.10	196665	36729	3.31%
2025-03-19	18.84	18.40	-0.46	-2.44%	18.35	19.12	154463	28675	2.60%
2025-03-18	18.73	18.86	0.06	0.32%	18.62	19.05	151944	28575	2.56%
2025-03-17	18.22	18.80	0.58	3.18%	18.13	19.28	269309	50844	4.54%
2025-03-14	18.10	18.22	0.19	1.05%	17.76	18.29	135456	24534	2.28%
2025-03-13	18.53	18.03	-0.52	-2.80%	17.81	18.59	167762	30318	2.83%
2025-03-12	18.90	18.55	-0.06	-0.32%	18.54	18.97	131640	24644	2.22%
2025-03-11	18.40	18.61	-0.05	-0.27%	18.30	18.72	113358	20981	1.91%
2025-03-10	18.80	18.66	-0.03	-0.16%	18.53	18.88	119879	22409	2.02%
2025-03-07	18.90	18.69	-0.31	-1.63%	18.58	19.07	179671	33803	3.03%
2025-03-06	18.91	19.00	0.01	0.05%	18.89	19.18	239898	45588	4.04%
2025-03-05	18.69	18.99	0.28	1.50%	18.51	19.21	322974	61280	5.44%
2025-03-04	17.56	18.71	0.99	5.59%	17.55	18.82	271380	49768	4.57%
2025-03-03	17.87	17.72	0.02	0.11%	17.55	18.10	137891	24635	2.32%
2025-02-28	18.50	17.70	-1.01	-5.40%	17.65	18.65	194915	35392	3.28%
2025-02-27	19.00	18.71	-0.27	-1.42%	18.26	19.10	234350	43668	3.95%
2025-02-26	19.07	18.98	-0.03	-0.16%	18.61	19.19	222143	41914	3.74%
2025-02-25	18.65	19.01	0.11	0.58%	18.51	19.29	275898	52261	4.65%
2025-02-24	18.78	18.90	0.02	0.11%	18.55	18.98	237135	44487	4.00%
2025-02-21	18.48	18.88	0.58	3.17%	18.37	19.19	403086	75909	6.79%
2025-02-20	18.21	18.30	0.08	0.44%	18.07	18.35	179339	32710	3.02%
2025-02-19	17.48	18.22	0.72	4.11%	17.43	18.23	222807	40135	3.75%
2025-02-18	18.04	17.50	-0.65	-3.58%	17.37	18.28	166912	29754	2.81%
2025-02-17	17.85	18.15	0.30	1.68%	17.72	18.28	214863	38785	3.62%
2025-02-14	17.80	17.85	0.11	0.62%	17.55	17.94	137524	24434	2.32%
2025-02-13	18.32	17.74	-0.43	-2.37%	17.70	18.35	154954	27780	2.61%
2025-02-12	17.75	18.17	0.42	2.37%	17.60	18.18	184260	33001	3.10%
2025-02-11	18.18	17.75	-0.36	-1.99%	17.72	18.18	154683	27569	2.61%
2025-02-10	17.64	18.11	0.47	2.66%	17.60	18.15	199958	35942	3.37%
2025-02-07	17.57	17.64	0.15	0.86%	17.38	17.94	242562	42827	4.09%
2025-02-06	16.65	17.49	0.72	4.29%	16.65	17.50	216290	37200	3.64%
2025-02-05	16.50	16.77	0.53	3.26%	16.50	16.85	138750	23174	2.34%
2025-01-27	16.71	16.24	-0.32	-1.93%	16.22	16.88	100631	16637	1.70%
2025-01-24	16.12	16.56	0.05	0.30%	16.12	16.62	128485	21151	2.16%
2025-01-23	16.92	16.51	-0.10	-0.60%	16.48	17.17	145365	24522	2.45%
2025-01-22	16.80	16.61	-0.32	-1.89%	16.52	16.93	105536	17626	1.78%
2025-01-21	16.78	16.93	0.23	1.38%	16.38	17.14	174464	29192	2.94%
2025-01-20	17.04	16.70	-0.18	-1.07%	16.65	17.16	136149	22920	2.29%
2025-01-17	16.63	16.88	0.13	0.78%	16.63	17.20	147434	24967	2.48%
2025-01-16	16.91	16.75	-0.01	-0.06%	16.61	17.15	144465	24349	2.43%
2025-01-15	16.79	16.76	0.05	0.30%	16.68	17.40	194900	33212	3.28%
2025-01-14	16.11	16.71	0.73	4.57%	15.95	16.74	158477	26066	2.67%
2025-01-13	15.50	15.98	0.14	0.88%	15.40	16.00	97055	15324	1.64%
2025-01-10	16.34	15.84	-0.47	-2.88%	15.84	16.57	125625	20414	2.12%
2025-01-09	16.20	16.31	-0.06	-0.37%	16.16	16.56	107617	17678	1.81%
2025-01-08	16.51	16.37	-0.29	-1.74%	15.83	16.59	153944	25035	2.59%
2025-01-07	16.34	16.66	0.33	2.02%	16.29	16.66	121762	20053	2.05%
2025-01-06	16.23	16.33	0.10	0.62%	16.05	16.45	119963	19475	2.02%
2025-01-03	16.61	16.23	-0.33	-1.99%	16.16	17.03	167164	27616	2.82%
2025-01-02	17.20	16.56	-0.62	-3.61%	16.32	17.33	178076	30048	3.00%
2024-12-31	18.19	17.18	-0.89	-4.93%	17.18	18.23	198027	34783	3.34%
2024-12-30	18.40	18.07	-0.40	-2.17%	17.89	18.47	175424	31897	2.96%