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 |
|---|
| 2026-02-03 | 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 |
| 2025-11-24 | 35.16 | 35.11 | 1.62 | 4.84% | 33.63 | 36.13 | 1720997 | 597077.31 | 28.81% | 125.00 |
| 2025-11-21 | 29.01 | 33.49 | 3.54 | 11.82% | 29.01 | 34.99 | 1665122 | 543089.88 | 27.87% | 218.00 |
| 2025-11-20 | 29.00 | 29.95 | 0.47 | 1.59% | 29.00 | 30.48 | 1020044 | 302739.47 | 17.07% | 51.00 |
| 2025-11-19 | 27.55 | 29.48 | 2.72 | 10.16% | 27.35 | 31.18 | 1194666 | 351346.31 | 20.00% | 12.00 |
| 2025-11-18 | 26.90 | 26.76 | -0.40 | -1.47% | 26.53 | 27.37 | 356263 | 95700.90 | 5.96% | 0.00 |
| 2025-11-17 | 26.18 | 27.16 | 1.14 | 4.38% | 26.18 | 27.30 | 447020 | 119745.30 | 7.48% | 51.00 |
| 2025-11-14 | 27.00 | 26.02 | -1.45 | -5.28% | 26.02 | 27.00 | 454772 | 120040.12 | 7.61% | 42.00 |
| 2025-11-13 | 27.16 | 27.47 | 0.03 | 0.11% | 27.03 | 28.04 | 444206 | 122421.26 | 7.44% | 1.00 |
| 2025-11-12 | 27.81 | 27.44 | -0.74 | -2.63% | 26.76 | 27.87 | 571388 | 155496.39 | 9.56% | 29.00 |
| 2025-11-11 | 28.16 | 28.18 | 0.38 | 1.37% | 28.05 | 29.97 | 848301 | 245754.86 | 14.20% | 51.00 |
| 2025-11-10 | 28.40 | 27.80 | -0.86 | -3.00% | 27.73 | 28.71 | 680102 | 191153.25 | 11.38% | 21.00 |
| 2025-11-07 | 28.38 | 28.66 | 0.24 | 0.84% | 28.00 | 30.04 | 1194444 | 349212.72 | 19.99% | 43.00 |
| 2025-11-06 | 25.68 | 28.42 | 3.30 | 13.14% | 25.60 | 28.96 | 1154873 | 314125.56 | 19.33% | 35.00 |
| 2025-11-05 | 24.87 | 25.12 | -0.37 | -1.45% | 24.20 | 25.80 | 463930 | 115518.16 | 7.77% | 0.00 |
| 2025-11-04 | 26.20 | 25.49 | -0.84 | -3.19% | 25.33 | 26.20 | 464452 | 119339.19 | 7.77% | 5.00 |
| 2025-11-03 | 24.92 | 26.33 | 1.84 | 7.51% | 24.70 | 26.33 | 814655 | 208911.05 | 13.64% | 4.00 |
| 2025-10-31 | 25.08 | 24.49 | -0.13 | -0.53% | 24.45 | 25.38 | 420922 | 104699.59 | 7.05% | 4.00 |
| 2025-10-30 | 25.45 | 24.62 | -0.70 | -2.76% | 24.58 | 25.45 | 400507 | 99639.12 | 6.70% | 0.00 |
| 2025-10-29 | 24.84 | 25.32 | 0.47 | 1.89% | 24.55 | 25.54 | 547376 | 137149.42 | 9.16% | 43.00 |
| 2025-10-28 | 24.06 | 24.85 | 0.55 | 2.26% | 22.88 | 25.40 | 788786 | 193069.59 | 13.20% | 10.00 |
| 2025-10-27 | 23.68 | 24.30 | 0.98 | 4.20% | 23.47 | 24.47 | 427104 | 102653.08 | 7.15% | 0.00 |
| 2025-10-24 | 22.80 | 23.32 | 0.69 | 3.05% | 22.70 | 23.35 | 244503 | 56517.59 | 4.09% | 1.00 |
| 2025-10-23 | 22.71 | 22.63 | 0.05 | 0.22% | 21.95 | 22.77 | 188904 | 42232.33 | 3.16% | 3.00 |
| 2025-10-22 | 22.61 | 22.58 | -0.23 | -1.01% | 22.46 | 22.83 | 137944 | 31214.15 | 2.31% | 12.00 |
| 2025-10-21 | 22.42 | 22.81 | 0.41 | 1.83% | 22.18 | 22.96 | 202812 | 45949.61 | 3.39% | 36.00 |
| 2025-10-20 | 22.52 | 22.40 | 0.26 | 1.17% | 22.17 | 22.98 | 211746 | 47934.92 | 3.54% | 0.00 |
| 2025-10-17 | 23.52 | 22.14 | -1.19 | -5.10% | 22.08 | 23.78 | 278171 | 62849.93 | 4.66% | 0.00 |
| 2025-10-16 | 23.50 | 23.33 | -0.32 | -1.35% | 23.12 | 23.76 | 209025 | 48889.46 | 3.50% | 5.00 |
| 2025-10-15 | 23.75 | 23.65 | 0.11 | 0.47% | 23.08 | 23.80 | 256259 | 59984.02 | 4.29% | 48.00 |
| 2025-10-14 | 25.27 | 23.54 | -1.54 | -6.14% | 23.45 | 25.27 | 394293 | 95282.27 | 6.60% | 0.00 |
| 2025-10-13 | 22.80 | 25.08 | 1.08 | 4.50% | 22.80 | 25.17 | 463457 | 113587.59 | 7.76% | 5.00 |
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
