赛微微电(688325)股票行情 赛微微电股票行情 688325股票行情_爱股网
赛微微电(688325)股票行情
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 |
|---|
| 2025-11-06 | 89.47 | 92.01 | 3.06 | 3.44% | 89.45 | 92.79 | 12935 | 11806.49 | 1.62% | 0.00 |
| 2025-11-05 | 88.56 | 88.95 | 0.02 | 0.02% | 86.79 | 89.96 | 7960 | 7034.05 | 0.99% | 0.00 |
| 2025-11-04 | 90.10 | 88.93 | -1.40 | -1.55% | 88.20 | 90.98 | 6893 | 6155.87 | 0.86% | 0.00 |
| 2025-11-03 | 89.56 | 90.33 | 0.85 | 0.95% | 87.80 | 90.88 | 12024 | 10751.88 | 1.50% | 0.00 |
| 2025-10-31 | 91.03 | 89.48 | -2.20 | -2.40% | 89.32 | 92.00 | 11428 | 10312.56 | 1.43% | 0.00 |
| 2025-10-30 | 94.52 | 91.68 | -2.82 | -2.98% | 91.68 | 98.00 | 19027 | 17922.76 | 2.38% | 0.00 |
| 2025-10-29 | 91.74 | 94.50 | 1.12 | 1.20% | 88.08 | 94.50 | 25485 | 23222.38 | 3.19% | 0.00 |
| 2025-10-28 | 91.00 | 93.38 | 1.83 | 2.00% | 90.44 | 96.55 | 28555 | 26824.74 | 3.57% | 0.00 |
| 2025-10-27 | 91.78 | 91.55 | 0.97 | 1.07% | 90.06 | 93.26 | 17300 | 15871.05 | 2.16% | 0.00 |
| 2025-10-24 | 90.49 | 90.58 | 0.47 | 0.52% | 89.77 | 92.80 | 20636 | 18815.67 | 2.58% | 0.00 |
| 2025-10-23 | 89.60 | 90.11 | 0.53 | 0.59% | 87.01 | 90.80 | 11150 | 9863.83 | 1.39% | 0.00 |
| 2025-10-22 | 89.36 | 89.58 | -0.42 | -0.47% | 88.50 | 91.88 | 9772 | 8831.09 | 1.22% | 0.00 |
| 2025-10-21 | 90.54 | 90.00 | 0.03 | 0.03% | 88.84 | 91.36 | 16262 | 14625.61 | 3.02% | 0.00 |
| 2025-10-20 | 93.47 | 89.97 | -2.03 | -2.21% | 89.56 | 93.66 | 14915 | 13557.79 | 2.77% | 0.00 |
| 2025-10-17 | 93.57 | 92.00 | -2.00 | -2.13% | 88.51 | 94.97 | 21078 | 19099.42 | 3.91% | 0.00 |
| 2025-10-16 | 95.57 | 94.00 | -1.59 | -1.66% | 92.70 | 96.95 | 11557 | 10898.29 | 2.15% | 0.00 |
| 2025-10-15 | 92.22 | 95.59 | 2.61 | 2.81% | 91.50 | 96.82 | 18069 | 17098.46 | 3.36% | 0.00 |
| 2025-10-14 | 102.57 | 92.98 | -8.82 | -8.66% | 90.86 | 102.57 | 35734 | 33955.16 | 6.64% | 0.00 |
| 2025-10-13 | 98.00 | 101.80 | 3.36 | 3.41% | 93.98 | 102.00 | 27930 | 27559.64 | 5.19% | 0.00 |
| 2025-10-10 | 102.07 | 98.44 | -6.54 | -6.23% | 98.44 | 104.97 | 28146 | 28327.23 | 5.23% | 0.00 |
| 2025-10-09 | 107.39 | 104.98 | -2.27 | -2.12% | 103.11 | 109.66 | 35752 | 37950.29 | 6.64% | 0.00 |
| 2025-09-30 | 109.00 | 107.25 | -1.75 | -1.61% | 107.02 | 113.95 | 32965 | 36127.78 | 6.12% | 0.00 |
| 2025-09-29 | 109.02 | 109.00 | -2.16 | -1.94% | 106.01 | 111.90 | 40548 | 44217.60 | 7.53% | 0.00 |
| 2025-09-26 | 92.81 | 111.16 | 16.95 | 17.99% | 92.81 | 113.05 | 65355 | 70361.91 | 12.14% | 0.00 |
| 2025-09-25 | 100.80 | 94.21 | -5.14 | -5.17% | 92.50 | 100.80 | 26098 | 25080.00 | 4.85% | 0.00 |
| 2025-09-24 | 99.00 | 99.35 | -0.66 | -0.66% | 95.51 | 102.21 | 29868 | 29549.83 | 5.55% | 0.00 |
| 2025-09-23 | 90.10 | 100.01 | 5.53 | 5.85% | 90.10 | 101.73 | 39807 | 38622.20 | 7.39% | 0.00 |
| 2025-09-22 | 87.60 | 94.48 | 7.21 | 8.26% | 83.20 | 98.20 | 41902 | 37652.60 | 7.78% | 0.00 |
| 2025-09-19 | 85.50 | 87.27 | 0.87 | 1.01% | 85.08 | 91.19 | 39185 | 34570.89 | 7.28% | 0.00 |
| 2025-09-18 | 77.17 | 86.40 | 8.40 | 10.77% | 76.00 | 92.99 | 58129 | 48598.08 | 10.80% | 2.00 |
| 2025-09-17 | 76.02 | 78.00 | 0.69 | 0.89% | 74.20 | 79.58 | 34283 | 26417.22 | 6.37% | 0.00 |
| 2025-09-16 | 78.70 | 77.31 | -2.69 | -3.36% | 75.78 | 79.82 | 44444 | 34478.52 | 8.25% | 0.00 |
| 2025-09-15 | 77.40 | 80.00 | 5.32 | 7.12% | 73.18 | 82.68 | 69047 | 53256.67 | 12.82% | 0.00 |
| 2025-09-12 | 66.61 | 74.68 | 7.40 | 11.00% | 66.00 | 79.80 | 92812 | 66617.05 | 17.24% | 0.00 |
| 2025-09-11 | 56.07 | 67.28 | 11.21 | 19.99% | 56.07 | 67.28 | 51734 | 33091.94 | 9.61% | 0.00 |
| 2025-09-10 | 57.20 | 56.07 | -1.47 | -2.55% | 55.60 | 58.58 | 16657 | 9451.34 | 3.09% | 0.00 |
| 2025-09-09 | 59.50 | 57.54 | -2.00 | -3.36% | 57.40 | 59.99 | 14222 | 8313.05 | 2.64% | 0.00 |
| 2025-09-08 | 60.02 | 59.54 | -0.30 | -0.50% | 58.92 | 60.51 | 14969 | 8906.48 | 2.78% | 0.00 |
| 2025-09-05 | 55.82 | 59.84 | 4.37 | 7.88% | 55.61 | 61.10 | 28247 | 16590.83 | 5.25% | 0.00 |
| 2025-09-04 | 58.10 | 55.47 | -2.53 | -4.36% | 54.50 | 58.58 | 24083 | 13620.18 | 4.47% | 0.00 |
| 2025-09-03 | 59.48 | 58.00 | -1.70 | -2.85% | 57.78 | 61.01 | 22414 | 13342.24 | 4.16% | 0.00 |
| 2025-09-02 | 60.50 | 59.70 | 0.15 | 0.25% | 58.82 | 61.98 | 24059 | 14484.77 | 4.47% | 0.00 |
| 2025-09-01 | 59.90 | 59.55 | -0.35 | -0.58% | 58.71 | 61.99 | 18123 | 10837.38 | 3.37% | 0.00 |
| 2025-08-29 | 60.08 | 59.90 | -0.20 | -0.33% | 58.50 | 60.32 | 16606 | 9847.13 | 3.08% | 2.00 |
| 2025-08-28 | 60.01 | 60.10 | 0.10 | 0.17% | 58.11 | 60.96 | 23024 | 13728.46 | 4.28% | 0.00 |
| 2025-08-27 | 61.35 | 60.00 | -1.32 | -2.15% | 60.00 | 62.88 | 23038 | 14144.15 | 4.28% | 1.00 |
| 2025-08-26 | 61.36 | 61.32 | -0.04 | -0.07% | 60.77 | 62.29 | 11379 | 7020.64 | 2.11% | 0.00 |
| 2025-08-25 | 62.46 | 61.36 | -0.74 | -1.19% | 60.41 | 63.54 | 17933 | 11090.99 | 3.33% | 0.00 |
| 2025-08-22 | 61.74 | 62.10 | 0.88 | 1.44% | 61.00 | 62.66 | 18559 | 11507.71 | 3.45% | 0.00 |
| 2025-08-21 | 64.50 | 61.22 | -2.58 | -4.04% | 61.00 | 65.00 | 16855 | 10578.94 | 3.13% | 0.00 |
| 2025-08-20 | 62.04 | 63.80 | 0.99 | 1.58% | 60.60 | 64.10 | 22915 | 14341.26 | 4.26% | 0.00 |
| 2025-08-19 | 61.90 | 62.81 | 0.41 | 0.66% | 60.81 | 65.80 | 22393 | 14147.60 | 4.16% | 0.00 |
| 2025-08-18 | 61.78 | 62.40 | 0.60 | 0.97% | 61.31 | 63.35 | 18860 | 11705.74 | 3.50% | 0.00 |
| 2025-08-15 | 59.99 | 61.80 | 0.92 | 1.51% | 59.50 | 62.48 | 17173 | 10435.11 | 3.19% | 1.00 |
| 2025-08-14 | 61.00 | 60.88 | -0.78 | -1.27% | 59.71 | 61.95 | 19725 | 11960.18 | 3.66% | 0.00 |
| 2025-08-13 | 61.79 | 61.66 | -0.34 | -0.55% | 61.01 | 62.58 | 13306 | 8198.97 | 2.47% | 0.00 |
| 2025-08-12 | 61.22 | 62.00 | 0.00 | 0.00% | 60.22 | 63.85 | 22073 | 13584.93 | 4.10% | 0.00 |
| 2025-08-11 | 59.88 | 62.00 | 1.62 | 2.68% | 59.50 | 62.48 | 21872 | 13429.86 | 4.06% | 0.00 |
| 2025-08-08 | 59.59 | 60.38 | 0.19 | 0.32% | 57.88 | 61.82 | 30806 | 18355.87 | 5.72% | 0.00 |
| 2025-08-07 | 56.89 | 60.19 | 3.77 | 6.68% | 56.42 | 61.36 | 39814 | 23497.78 | 7.39% | 0.00 |
| 2025-08-06 | 56.88 | 56.42 | -0.58 | -1.02% | 56.07 | 57.00 | 10176 | 5734.39 | 1.89% | 0.00 |
| 2025-08-05 | 57.77 | 57.00 | -0.77 | -1.33% | 56.50 | 57.78 | 10362 | 5899.29 | 1.92% | 0.00 |
| 2025-08-04 | 55.80 | 57.77 | 1.90 | 3.40% | 55.38 | 58.00 | 15979 | 9080.58 | 2.97% | 0.00 |
| 2025-08-01 | 56.48 | 55.87 | -0.61 | -1.08% | 55.06 | 57.11 | 15076 | 8432.77 | 2.80% | 0.00 |
| 2025-07-31 | 58.30 | 56.48 | -1.42 | -2.45% | 56.10 | 58.30 | 19334 | 11041.32 | 3.59% | 0.00 |
| 2025-07-30 | 56.56 | 57.90 | 0.91 | 1.60% | 56.10 | 59.01 | 28678 | 16477.10 | 5.33% | 0.00 |
| 2025-07-29 | 56.00 | 56.99 | 0.84 | 1.50% | 55.72 | 57.41 | 32956 | 18652.75 | 6.12% | 3.00 |
| 2025-07-28 | 53.48 | 56.15 | 1.41 | 2.58% | 52.92 | 57.21 | 55057 | 30504.22 | 10.23% | 0.00 |
| 2025-07-25 | 48.70 | 54.74 | 5.96 | 12.22% | 46.67 | 55.00 | 61187 | 31159.15 | 11.36% | 2.10 |
| 2025-07-24 | 48.48 | 48.78 | 0.32 | 0.66% | 48.38 | 49.05 | 10950 | 5334.37 | 2.03% | 2.00 |
| 2025-07-23 | 48.80 | 48.46 | -0.33 | -0.68% | 48.31 | 49.78 | 10890 | 5303.55 | 2.02% | 0.00 |
| 2025-07-22 | 47.67 | 48.79 | 1.25 | 2.63% | 47.56 | 49.36 | 17853 | 8710.77 | 3.32% | 4.00 |
| 2025-07-21 | 47.54 | 47.54 | 0.00 | 0.00% | 47.30 | 47.89 | 6404 | 3041.22 | 1.19% | 0.00 |
| 2025-07-18 | 47.59 | 47.54 | 0.12 | 0.25% | 47.12 | 47.78 | 4764 | 2257.54 | 0.88% | 0.00 |
| 2025-07-17 | 47.18 | 47.42 | 0.24 | 0.51% | 46.92 | 47.53 | 6843 | 3233.10 | 1.27% | 0.00 |
| 2025-07-16 | 46.93 | 47.18 | 0.27 | 0.58% | 46.93 | 47.90 | 8416 | 3987.77 | 1.56% | 10.00 |
| 2025-07-15 | 47.55 | 46.91 | -0.38 | -0.80% | 46.21 | 47.55 | 8371 | 3917.95 | 1.55% | 2.00 |
| 2025-07-14 | 47.28 | 47.29 | 0.03 | 0.06% | 46.93 | 47.60 | 6813 | 3223.33 | 1.27% | 0.00 |
| 2025-07-11 | 47.05 | 47.26 | 0.05 | 0.11% | 46.81 | 47.64 | 8424 | 3985.30 | 1.56% | 2.60 |
| 2025-07-10 | 47.43 | 47.21 | -0.49 | -1.03% | 47.02 | 47.75 | 7625 | 3606.76 | 1.42% | 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
深市涨幅前二十
创业板涨幅前二十
