赛微电子（300456）历史行情

以下为赛微电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	32.580	31.880	33.160	31.000	-1.180	-3.569%	29.25万	0.00亿	0.000%
2026-10-08	35.800	33.060	36.000	32.700	-2.820	-7.860%	29.64万	0.00亿	0.000%
2026-10-07	37.000	35.880	37.870	35.800	-0.500	-1.374%	2,842.36万	10.44亿	4.757%
2026-10-06	37.000	35.880	37.870	35.800	-0.500	-1.374%	2,842.36万	10.44亿	4.757%
2026-10-05	37.000	35.880	37.870	35.800	-0.500	-1.374%	2,842.36万	10.44亿	4.757%
2026-10-02	37.000	35.880	37.870	35.800	-0.500	-1.374%	2,842.36万	10.44亿	4.757%
2026-10-01	37.000	35.880	37.870	35.800	-0.500	-1.374%	2,842.36万	10.44亿	4.757%
2026-09-30	37.000	35.880	37.870	35.800	-0.500	-1.374%	28.42万	0.00亿	0.000%
2026-09-29	34.800	36.380	36.990	34.620	1.330	3.795%	26.56万	0.00亿	0.000%
2026-09-28	37.440	35.050	37.530	34.880	-2.490	-6.633%	25.95万	0.00亿	0.000%
2026-09-27	38.700	37.540	38.880	37.500	-1.460	-3.744%	2,605.45万	9.89亿	4.360%
2026-09-24	38.700	37.540	38.880	37.500	-1.460	-3.744%	26.05万	0.00亿	0.000%
2026-09-23	38.780	39.000	40.020	38.050	0.580	1.510%	47.27万	0.00亿	0.000%
2026-09-22	38.500	38.420	39.860	37.950	0.770	2.045%	57.57万	0.00亿	0.000%
2026-09-21	36.570	37.650	37.980	36.130	1.070	2.925%	42.60万	0.00亿	0.000%
2026-09-18	35.950	36.580	36.670	35.650	1.360	3.861%	38.69万	0.00亿	0.000%
2026-09-17	35.590	35.220	36.280	35.110	-0.610	-1.702%	27.53万	0.00亿	0.000%
2026-09-16	34.060	35.830	36.140	33.550	1.930	5.693%	41.65万	0.00亿	0.000%
2026-09-15	34.030	33.900	34.800	33.660	-0.480	-1.396%	22.45万	0.00亿	0.000%
2026-09-14	34.030	34.380	34.720	33.530	-0.270	-0.779%	22.08万	0.00亿	0.000%
2026-09-11	35.470	34.650	35.900	33.810	-1.380	-3.830%	30.14万	0.00亿	0.000%
2026-09-10	36.800	36.030	37.180	35.950	-1.060	-2.858%	23.99万	0.00亿	0.000%
2026-09-09	38.000	37.090	38.180	36.700	-0.520	-1.383%	28.25万	0.00亿	0.000%
2026-09-08	38.330	37.610	38.480	37.420	-1.070	-2.766%	33.19万	0.00亿	0.000%
2026-09-07	38.860	38.680	39.090	38.260	0.420	1.098%	33.76万	0.00亿	0.000%
2026-09-04	39.170	38.260	39.920	37.900	-0.570	-1.468%	37.07万	0.00亿	0.000%
2026-09-03	40.180	38.830	40.380	38.500	-0.760	-1.920%	46.92万	0.00亿	0.000%
2026-09-02	38.910	39.590	41.380	38.680	-0.090	-0.227%	62.93万	0.00亿	0.000%
2026-09-01	40.670	39.680	40.750	39.580	-0.580	-1.441%	45.14万	0.00亿	0.000%
2026-08-31	39.710	40.260	41.500	39.350	-0.140	-0.347%	68.01万	0.00亿	0.000%
2026-08-28	39.790	40.400	41.800	39.370	3.340	9.012%	125.28万	0.00亿	0.000%
2026-08-27	32.330	37.060	37.060	31.910	6.180	20.013%	81.99万	0.00亿	0.000%
2026-08-26	31.090	30.880	31.440	30.380	-0.160	-0.515%	12.91万	0.00亿	0.000%
2026-08-25	30.410	31.040	31.320	29.790	0.190	0.616%	14.50万	0.00亿	0.000%
2026-08-24	31.430	30.850	31.980	30.250	-0.540	-1.720%	16.07万	0.00亿	0.000%
2026-08-21	31.310	31.390	32.000	30.920	-0.160	-0.507%	13.04万	0.00亿	0.000%
2026-08-20	31.620	31.550	32.380	30.700	0.530	1.709%	17.43万	0.00亿	0.000%
2026-08-19	32.650	31.020	33.340	30.810	-2.710	-8.034%	25.11万	0.00亿	0.000%
2026-08-18	33.490	33.730	33.950	32.250	0.210	0.626%	29.91万	0.00亿	0.000%
2026-08-17	31.880	33.520	33.610	31.720	1.800	5.675%	27.79万	0.00亿	0.000%
2026-08-14	31.760	31.720	32.000	31.100	0.150	0.475%	15.17万	0.00亿	0.000%
2026-08-13	33.080	31.570	33.080	31.550	-1.140	-3.485%	23.86万	0.00亿	0.000%
2026-08-12	31.610	32.710	33.970	31.520	1.110	3.513%	33.22万	0.00亿	0.000%
2026-08-11	31.140	31.600	32.280	31.020	0.130	0.413%	17.33万	0.00亿	0.000%
2026-08-10	32.120	31.470	32.220	31.020	-0.490	-1.533%	21.07万	0.00亿	0.000%
2026-08-07	31.500	31.960	32.080	30.980	0.470	1.493%	24.97万	0.00亿	0.000%
2026-08-06	31.200	31.490	31.990	30.980	-0.030	-0.095%	24.03万	0.00亿	0.000%
2026-08-05	30.100	31.520	31.950	30.050	0.970	3.175%	29.74万	0.00亿	0.000%
2026-08-04	28.550	30.550	30.970	28.350	2.310	8.180%	35.93万	0.00亿	0.000%
2026-08-03	27.900	28.240	28.430	27.780	0.160	0.570%	17.68万	0.00亿	0.000%
2026-07-31	28.390	28.080	29.200	28.050	1.310	4.894%	31.24万	0.00亿	0.000%
2026-07-30	27.880	26.770	28.200	26.220	-1.370	-4.869%	25.10万	0.00亿	0.000%
2026-07-29	28.660	28.140	28.800	26.910	-0.410	-1.436%	26.33万	0.00亿	0.000%
2026-07-28	29.500	28.550	30.880	28.270	-1.020	-3.449%	30.42万	0.00亿	0.000%
2026-07-27	28.660	29.570	29.580	28.280	0.870	3.031%	17.28万	0.00亿	0.000%
2026-07-24	29.000	28.700	29.700	28.680	-0.870	-2.942%	17.31万	0.00亿	0.000%
2026-07-23	30.240	29.570	30.580	29.200	-0.470	-1.565%	21.19万	0.00亿	0.000%
2026-07-22	29.860	30.040	31.080	29.750	-0.400	-1.314%	30.29万	0.00亿	0.000%
2026-07-21	28.510	30.440	30.490	26.280	1.960	6.882%	38.24万	0.00亿	0.000%
2026-07-20	30.510	28.480	30.780	27.350	-1.390	-4.653%	34.35万	0.00亿	0.000%
2026-07-17	32.990	29.870	33.130	29.800	-3.220	-9.731%	34.97万	0.00亿	0.000%
2026-07-16	33.770	33.090	35.160	32.880	-1.040	-3.047%	26.27万	0.00亿	0.000%
2026-07-15	36.770	34.130	36.840	33.820	-2.340	-6.416%	32.17万	0.00亿	0.000%
2026-07-14	37.540	36.470	37.970	34.740	-0.320	-0.870%	35.33万	0.00亿	0.000%
2026-07-13	40.460	36.790	41.130	36.510	-3.990	-9.784%	46.06万	0.00亿	0.000%
2026-07-10	39.080	40.780	43.950	38.830	1.960	5.049%	67.89万	0.00亿	0.000%
2026-07-09	38.160	38.820	38.930	37.000	1.020	2.698%	29.39万	0.00亿	0.000%
2026-07-08	38.990	37.800	39.220	36.060	-0.970	-2.502%	33.95万	0.00亿	0.000%
2026-07-07	39.560	38.770	40.840	37.850	-0.780	-1.972%	33.35万	0.00亿	0.000%
2026-07-06	41.200	39.550	41.400	38.660	-1.070	-2.634%	31.99万	0.00亿	0.000%
2026-07-03	42.610	40.620	43.000	40.600	-2.190	-5.116%	38.49万	0.00亿	0.000%
2026-07-02	43.040	42.810	45.790	41.890	-1.630	-3.668%	48.01万	0.00亿	0.000%
2026-07-01	42.370	44.440	46.300	41.860	1.970	4.639%	65.48万	0.00亿	0.000%
2026-06-30	38.000	42.470	42.960	37.710	4.470	11.763%	60.78万	0.00亿	0.000%
2026-06-29	38.940	38.000	40.980	37.170	-1.100	-2.813%	35.46万	0.00亿	0.000%
2026-06-26	40.500	39.100	41.900	39.100	-1.560	-3.837%	34.61万	0.00亿	0.000%
2026-06-25	42.170	40.660	42.460	40.330	-1.760	-4.149%	36.51万	0.00亿	0.000%
2026-06-24	41.080	42.420	42.740	40.700	1.110	2.687%	29.48万	0.00亿	0.000%
2026-06-23	42.400	41.310	43.000	40.890	-1.610	-3.751%	29.92万	0.00亿	0.000%
2026-06-22	43.180	42.920	43.900	41.730	0.100	0.234%	37.17万	0.00亿	0.000%
2026-06-18	42.330	42.820	43.260	42.210	0.140	0.328%	31.57万	0.00亿	0.000%
2026-06-17	40.200	42.680	42.950	40.010	1.680	4.098%	40.07万	0.00亿	0.000%
2026-06-16	40.800	41.000	41.490	39.830	0.540	1.335%	27.49万	0.00亿	0.000%
2026-06-15	39.000	40.460	40.550	38.600	2.180	5.695%	32.78万	0.00亿	0.000%
2026-06-12	40.800	38.280	40.990	38.080	-1.670	-4.180%	34.14万	0.00亿	0.000%
2026-06-11	39.890	39.950	41.090	39.380	0.070	0.176%	24.06万	0.00亿	0.000%
2026-06-10	41.210	39.880	41.740	39.250	-2.370	-5.609%	31.90万	0.00亿	0.000%
2026-06-09	40.800	42.250	43.120	39.950	2.230	5.572%	36.27万	0.00亿	0.000%
2026-06-08	41.150	40.020	41.810	39.810	-3.030	-7.038%	35.39万	0.00亿	0.000%
2026-06-05	44.380	43.050	45.270	42.820	-1.870	-4.163%	41.30万	0.00亿	0.000%
2026-06-04	44.520	44.920	45.720	44.300	-0.870	-1.900%	35.43万	0.00亿	0.000%
2026-06-03	46.300	45.790	48.430	45.140	-0.410	-0.887%	58.20万	0.00亿	0.000%
2026-06-02	44.000	46.200	46.770	43.400	1.700	3.820%	48.88万	0.00亿	0.000%
2026-06-01	48.650	44.500	49.030	44.500	-5.530	-11.053%	68.64万	0.00亿	0.000%
2026-05-29	46.090	50.030	52.390	45.450	3.550	7.638%	101.85万	0.00亿	0.000%
2026-05-28	44.570	46.480	46.850	43.780	1.700	3.796%	37.53万	0.00亿	0.000%
2026-05-27	45.800	44.780	46.530	44.280	-1.510	-3.262%	35.35万	0.00亿	0.000%
2026-05-26	48.350	46.290	49.150	45.450	-1.890	-3.923%	42.99万	0.00亿	0.000%
2026-05-25	46.920	48.180	48.480	45.800	1.260	2.685%	48.57万	0.00亿	0.000%
2026-05-22	47.100	46.920	47.680	46.030	0.710	1.536%	35.84万	0.00亿	0.000%
2026-05-21	51.530	46.210	51.590	46.160	-5.270	-10.237%	84.57万	0.00亿	0.000%
2026-05-20	50.050	51.480	51.880	49.130	0.750	1.478%	51.05万	0.00亿	0.000%
2026-05-19	49.760	50.730	51.140	48.120	0.130	0.257%	47.56万	0.00亿	0.000%
2026-05-18	51.400	50.600	52.150	50.150	-1.700	-3.250%	47.44万	0.00亿	0.000%
2026-05-15	52.000	52.300	53.520	50.020	-0.050	-0.096%	70.91万	0.00亿	0.000%
2026-05-14	49.210	52.350	54.180	49.200	3.140	6.381%	108.94万	0.00亿	0.000%
2026-05-13	48.200	49.210	49.300	47.480	0.060	0.122%	39.56万	0.00亿	0.000%
2026-05-12	50.800	49.150	50.860	48.530	-1.620	-3.191%	45.46万	0.00亿	0.000%
2026-05-11	51.440	50.770	51.640	49.900	-0.310	-0.607%	53.47万	0.00亿	0.000%
2026-05-08	53.330	51.080	53.470	50.550	-1.750	-3.313%	59.66万	0.00亿	0.000%
2026-05-07	51.950	52.830	53.370	51.410	0.790	1.518%	56.03万	0.00亿	0.000%
2026-05-06	47.700	52.040	54.590	47.380	6.220	13.575%	111.83万	0.00亿	0.000%
2026-04-30	45.080	45.820	46.660	44.870	0.930	2.072%	43.11万	0.00亿	0.000%
2026-04-29	44.760	44.890	45.160	44.010	-0.690	-1.514%	36.40万	0.00亿	0.000%
2026-04-28	45.770	45.580	48.560	45.230	0.420	0.930%	57.41万	0.00亿	0.000%
2026-04-27	45.640	45.160	46.050	44.950	-0.470	-1.030%	40.92万	0.00亿	0.000%
2026-04-24	47.310	45.630	47.610	44.910	-1.070	-2.291%	60.09万	0.00亿	0.000%
2026-04-23	53.730	46.700	54.630	46.090	-10.480	-18.328%	143.71万	0.00亿	0.000%
2026-04-22	55.510	57.180	58.560	55.230	1.070	1.907%	82.37万	0.00亿	0.000%
2026-04-21	54.210	56.110	56.630	53.510	1.050	1.907%	70.20万	0.00亿	0.000%
2026-04-20	55.620	55.060	56.920	54.510	-0.470	-0.846%	68.07万	0.00亿	0.000%
2026-04-17	52.510	55.530	56.570	52.210	3.350	6.420%	102.93万	0.00亿	0.000%
2026-04-16	51.720	52.180	52.910	51.510	0.130	0.250%	41.63万	0.00亿	0.000%
2026-04-15	53.130	52.050	53.630	51.710	-0.980	-1.848%	51.64万	0.00亿	0.000%
2026-04-14	52.830	53.030	54.430	52.190	0.400	0.760%	65.67万	0.00亿	0.000%
2026-04-13	51.080	52.630	53.110	50.960	0.000	0.000%	55.55万	0.00亿	0.000%
2026-04-10	53.430	52.270	55.020	52.220	0.000	0.000%	75.98万	0.00亿	0.000%
2026-04-09	50.430	53.530	54.490	50.240	0.000	0.000%	92.33万	0.00亿	0.000%
2026-04-08	52.630	51.850	52.660	50.130	0.000	0.000%	99.76万	0.00亿	0.000%
2026-04-07	49.300	50.960	51.620	49.280	0.000	0.000%	82.71万	0.00亿	0.000%
2026-04-03	47.770	48.330	50.030	47.630	0.000	0.000%	71.97万	0.00亿	0.000%
2026-04-02	45.270	47.150	47.620	45.100	0.000	0.000%	58.66万	0.00亿	0.000%
2026-04-01	45.130	45.660	46.210	44.360	0.000	0.000%	44.37万	0.00亿	0.000%