赛微微电（688325）历史行情

以下为赛微微电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
2026-10-02	108.980	107.500	111.660	107.500	-1.500	-1.376%	68.03万	0.74亿	0.828%
2026-10-01	108.980	107.500	111.660	107.500	-1.500	-1.376%	68.03万	0.74亿	0.828%
2026-09-30	108.980	107.500	111.660	107.500	-1.500	-1.376%	68.03万	0.00亿	0.000%
2026-09-29	110.410	109.000	112.090	105.380	-1.960	-1.766%	133.57万	0.00亿	0.000%
2026-09-28	108.000	110.960	112.950	108.000	2.130	1.957%	130.55万	0.00亿	0.000%
2026-09-27	107.540	108.830	112.690	106.990	0.980	0.909%	81.69万	0.89亿	0.994%
2026-09-24	107.540	108.830	112.690	106.990	0.980	0.909%	81.69万	0.00亿	0.000%
2026-09-23	106.620	107.850	108.940	106.110	0.950	0.889%	54.08万	0.00亿	0.000%
2026-09-22	108.860	106.900	110.300	106.580	-0.970	-0.899%	53.71万	0.00亿	0.000%
2026-09-21	110.050	107.870	110.050	107.300	-1.220	-1.118%	47.59万	0.00亿	0.000%
2026-09-18	109.100	109.090	112.280	108.000	0.110	0.101%	86.05万	0.00亿	0.000%
2026-09-17	109.000	108.980	112.980	107.200	-0.360	-0.329%	90.87万	0.00亿	0.000%
2026-09-16	104.510	109.340	110.360	104.510	4.230	4.024%	85.08万	0.00亿	0.000%
2026-09-15	105.820	105.110	106.990	104.370	-0.710	-0.671%	48.12万	0.00亿	0.000%
2026-09-14	105.010	105.820	105.910	103.810	-0.340	-0.320%	35.61万	0.00亿	0.000%
2026-09-11	103.210	106.160	106.160	100.800	1.780	1.705%	81.15万	0.00亿	0.000%
2026-09-10	105.970	104.380	106.660	104.170	-2.620	-2.449%	33.57万	0.00亿	0.000%
2026-09-09	106.880	107.000	107.820	105.690	0.120	0.112%	43.73万	0.00亿	0.000%
2026-09-08	106.300	106.880	109.490	106.300	-1.570	-1.448%	56.26万	0.00亿	0.000%
2026-09-07	108.020	108.450	108.990	106.000	0.610	0.566%	77.72万	0.00亿	0.000%
2026-09-04	110.000	107.840	110.000	105.820	-1.160	-1.064%	62.61万	0.00亿	0.000%
2026-09-03	109.880	109.000	111.280	107.380	-1.100	-0.999%	66.10万	0.00亿	0.000%
2026-09-02	111.480	110.100	112.970	107.800	-3.000	-2.653%	85.44万	0.00亿	0.000%
2026-09-01	116.490	113.100	116.890	111.170	-2.550	-2.205%	77.98万	0.00亿	0.000%
2026-08-31	114.000	115.650	118.970	112.520	-1.580	-1.348%	143.79万	0.00亿	0.000%
2026-08-28	118.000	117.230	121.770	115.400	0.090	0.077%	195.04万	0.00亿	0.000%
2026-08-27	106.780	117.140	119.890	106.100	10.590	9.939%	232.89万	0.00亿	0.000%
2026-08-26	105.300	106.550	107.590	103.870	1.050	0.995%	72.90万	0.00亿	0.000%
2026-08-25	105.470	105.500	107.500	103.020	-0.500	-0.472%	61.55万	0.00亿	0.000%
2026-08-24	109.750	106.000	109.750	104.010	-3.750	-3.417%	82.16万	0.00亿	0.000%
2026-08-21	107.000	109.750	112.000	105.600	1.200	1.105%	73.94万	0.00亿	0.000%
2026-08-20	106.970	108.550	109.150	105.710	-0.450	-0.413%	94.66万	0.00亿	0.000%
2026-08-19	112.500	109.000	113.400	106.010	-4.900	-4.302%	129.35万	0.00亿	0.000%
2026-08-18	114.000	113.900	117.080	112.100	0.000	0.000%	131.44万	0.00亿	0.000%
2026-08-17	108.000	113.900	114.030	107.900	6.000	5.561%	151.04万	0.00亿	0.000%
2026-08-14	108.130	107.900	109.100	106.780	0.150	0.139%	85.59万	0.00亿	0.000%
2026-08-13	107.800	107.750	112.470	106.200	0.250	0.233%	142.55万	0.00亿	0.000%
2026-08-12	108.150	107.500	111.010	105.800	-0.010	-0.009%	110.32万	0.00亿	0.000%
2026-08-11	106.460	107.510	109.500	104.320	0.810	0.759%	94.72万	0.00亿	0.000%
2026-08-10	108.500	106.700	110.980	106.010	-3.070	-2.797%	89.22万	0.00亿	0.000%
2026-08-07	107.610	109.770	110.000	106.010	0.920	0.845%	93.74万	0.00亿	0.000%
2026-08-06	106.130	108.850	111.020	105.000	2.010	1.881%	78.29万	0.00亿	0.000%
2026-08-05	101.100	106.840	109.310	101.100	4.680	4.581%	104.16万	0.00亿	0.000%
2026-08-04	101.170	102.160	104.200	100.000	1.290	1.279%	71.17万	0.00亿	0.000%
2026-08-03	100.000	100.870	101.690	98.830	-1.120	-1.098%	69.16万	0.00亿	0.000%
2026-07-31	108.600	101.990	108.710	101.510	0.590	0.582%	123.79万	0.00亿	0.000%
2026-07-30	101.000	101.400	103.200	99.690	-2.100	-2.029%	92.88万	0.00亿	0.000%
2026-07-29	107.640	103.500	108.590	99.310	-5.500	-5.046%	146.35万	0.00亿	0.000%
2026-07-28	106.570	109.000	112.500	105.800	0.620	0.572%	132.84万	0.00亿	0.000%
2026-07-27	102.000	108.380	109.090	99.500	7.480	7.413%	134.15万	0.00亿	0.000%
2026-07-24	100.000	100.900	101.770	96.800	0.300	0.298%	104.07万	0.00亿	0.000%
2026-07-23	102.000	100.600	104.080	99.140	-2.000	-1.949%	98.35万	0.00亿	0.000%
2026-07-22	105.150	102.600	107.980	100.050	-3.610	-3.399%	150.70万	0.00亿	0.000%
2026-07-21	107.000	106.210	110.880	93.200	0.210	0.198%	232.15万	0.00亿	0.000%
2026-07-20	115.230	106.000	115.990	101.010	-9.800	-8.463%	187.15万	0.00亿	0.000%
2026-07-17	118.000	115.800	120.400	105.500	-3.200	-2.689%	244.73万	0.00亿	0.000%
2026-07-16	116.790	119.000	131.310	116.790	-0.170	-0.143%	256.24万	0.00亿	0.000%
2026-07-15	118.000	119.170	122.560	115.040	0.670	0.565%	186.52万	0.00亿	0.000%
2026-07-14	114.520	118.500	121.100	109.580	6.500	5.804%	182.11万	0.00亿	0.000%
2026-07-13	122.970	112.000	122.970	111.320	-9.330	-7.690%	204.13万	0.00亿	0.000%
2026-07-10	126.870	121.330	129.000	121.000	-5.790	-4.555%	146.98万	0.00亿	0.000%
2026-07-09	118.880	127.120	127.780	115.720	8.520	7.184%	238.64万	0.00亿	0.000%
2026-07-08	119.000	118.600	122.170	116.300	-0.590	-0.495%	128.68万	0.00亿	0.000%
2026-07-07	122.000	119.190	122.000	116.300	-0.810	-0.675%	123.01万	0.00亿	0.000%
2026-07-06	121.310	120.000	124.000	115.000	-1.310	-1.080%	170.18万	0.00亿	0.000%
2026-07-03	120.000	121.310	125.000	119.000	-1.990	-1.614%	160.19万	0.00亿	0.000%
2026-07-02	122.850	123.300	131.000	119.180	-2.980	-2.360%	231.48万	0.00亿	0.000%
2026-07-01	131.800	126.280	133.330	124.980	-4.130	-3.167%	228.34万	0.00亿	0.000%
2026-06-30	130.280	130.410	133.030	126.050	-0.450	-0.344%	180.99万	0.00亿	0.000%
2026-06-29	134.140	130.860	140.000	126.020	0.630	0.484%	293.73万	0.00亿	0.000%
2026-06-26	132.680	130.230	136.430	123.310	-1.150	-0.875%	265.75万	0.00亿	0.000%
2026-06-25	137.780	131.380	137.780	130.320	-3.710	-2.746%	184.62万	0.00亿	0.000%
2026-06-24	136.200	135.090	138.800	133.000	-3.210	-2.321%	165.47万	0.00亿	0.000%
2026-06-23	139.380	138.300	140.310	133.330	-0.830	-0.597%	187.94万	0.00亿	0.000%
2026-06-22	142.580	139.130	144.100	135.010	-3.290	-2.310%	222.73万	0.00亿	0.000%
2026-06-18	141.950	142.420	144.310	139.000	0.460	0.324%	178.55万	0.00亿	0.000%
2026-06-17	135.220	141.960	145.870	135.220	0.660	0.467%	168.15万	0.00亿	0.000%
2026-06-16	140.040	141.300	142.980	138.040	0.720	0.512%	172.83万	0.00亿	0.000%
2026-06-15	132.530	140.580	141.720	128.840	8.840	6.710%	259.52万	0.00亿	0.000%
2026-06-12	135.050	131.740	143.000	130.270	-3.300	-2.444%	281.56万	0.00亿	0.000%
2026-06-11	142.000	135.040	143.590	132.260	-9.140	-6.339%	348.99万	0.00亿	0.000%
2026-06-10	150.000	144.180	153.990	140.420	-6.610	-4.384%	308.09万	0.00亿	0.000%
2026-06-09	147.000	150.790	152.910	140.000	9.490	6.716%	417.14万	0.00亿	0.000%
2026-06-08	120.360	141.300	149.690	119.110	16.560	13.276%	617.52万	0.00亿	0.000%
2026-06-05	117.810	124.740	127.980	115.100	6.190	5.221%	298.45万	0.00亿	0.000%
2026-06-04	116.090	118.550	121.950	114.750	0.230	0.194%	153.88万	0.00亿	0.000%
2026-06-03	119.730	118.320	123.730	116.520	1.590	1.362%	226.87万	0.00亿	0.000%
2026-06-02	109.010	116.730	117.840	107.830	8.130	7.486%	233.16万	0.00亿	0.000%
2026-06-01	108.240	108.600	115.610	105.930	-0.320	-0.294%	159.95万	0.00亿	0.000%
2026-05-29	107.330	108.920	112.230	103.730	0.490	0.452%	189.61万	0.00亿	0.000%
2026-05-28	110.030	108.430	110.420	105.730	-2.210	-1.997%	131.35万	0.00亿	0.000%
2026-05-27	116.680	110.640	116.680	108.390	-4.490	-3.900%	180.88万	0.00亿	0.000%
2026-05-26	117.730	115.130	117.730	110.510	-2.610	-2.217%	208.16万	0.00亿	0.000%
2026-05-25	119.080	117.740	120.730	116.720	-0.530	-0.448%	154.85万	0.00亿	0.000%
2026-05-22	122.460	118.270	122.460	116.700	-1.220	-1.021%	202.73万	0.00亿	0.000%
2026-05-21	131.730	119.490	131.730	118.730	-9.570	-7.415%	281.78万	0.00亿	0.000%
2026-05-20	128.080	129.060	131.610	126.160	1.130	0.883%	234.04万	0.00亿	0.000%
2026-05-19	122.430	127.930	129.210	119.830	6.140	5.041%	282.34万	0.00亿	0.000%
2026-05-18	111.090	121.790	128.900	111.090	10.710	9.642%	379.04万	0.00亿	0.000%
2026-05-15	112.720	111.080	115.730	108.780	-0.620	-0.555%	211.64万	0.00亿	0.000%
2026-05-14	121.600	111.700	122.000	111.700	-9.000	-7.457%	285.17万	0.00亿	0.000%
2026-05-13	122.840	120.700	123.450	118.730	-2.830	-2.291%	210.91万	0.00亿	0.000%
2026-05-12	123.730	123.530	124.390	119.730	-0.560	-0.451%	195.46万	0.00亿	0.000%
2026-05-11	120.530	124.090	126.000	119.830	4.660	3.902%	279.96万	0.00亿	0.000%
2026-05-08	121.080	119.430	122.530	117.330	-1.650	-1.363%	148.50万	0.00亿	0.000%
2026-05-07	120.120	121.080	122.230	117.920	2.170	1.825%	199.00万	0.00亿	0.000%
2026-05-06	122.560	118.910	123.730	118.230	-1.730	-1.434%	223.15万	0.00亿	0.000%
2026-04-30	116.620	120.640	122.610	113.570	2.540	2.151%	202.15万	0.00亿	0.000%
2026-04-29	118.080	118.100	121.480	116.110	-1.170	-0.981%	145.48万	0.00亿	0.000%
2026-04-28	120.830	119.270	122.640	117.440	-2.260	-1.860%	136.95万	0.00亿	0.000%
2026-04-27	118.730	121.530	122.930	117.530	3.910	3.324%	116.81万	0.00亿	0.000%
2026-04-24	119.290	117.620	120.730	116.030	-1.690	-1.416%	89.16万	0.00亿	0.000%
2026-04-23	120.330	119.310	122.210	115.730	-1.400	-1.160%	162.56万	0.00亿	0.000%
2026-04-22	120.400	120.710	122.600	118.230	0.880	0.734%	118.49万	0.00亿	0.000%
2026-04-21	122.100	119.830	122.350	118.560	-3.400	-2.759%	107.99万	0.00亿	0.000%
2026-04-20	121.450	123.230	126.230	118.160	2.780	2.308%	188.45万	0.00亿	0.000%
2026-04-17	116.730	120.450	121.600	115.430	4.460	3.845%	139.85万	0.00亿	0.000%
2026-04-16	117.740	115.990	118.240	114.790	-1.400	-1.193%	125.00万	0.00亿	0.000%
2026-04-15	121.430	117.390	121.430	116.500	-2.790	-2.322%	128.02万	0.00亿	0.000%
2026-04-14	118.590	120.180	121.510	117.950	2.390	2.029%	113.35万	0.00亿	0.000%
2026-04-13	118.920	117.790	120.730	116.730	-1.430	-1.199%	99.06万	0.00亿	0.000%
2026-04-10	119.730	119.220	122.380	117.730	-0.020	-0.017%	113.31万	0.00亿	0.000%
2026-04-09	118.530	119.240	122.660	117.730	-0.990	-0.823%	119.58万	0.00亿	0.000%
2026-04-08	115.610	120.230	121.720	115.530	7.720	6.862%	173.55万	0.00亿	0.000%
2026-04-07	109.730	112.510	114.720	109.730	0.000	0.000%	129.90万	0.00亿	0.000%
2026-04-03	117.060	110.730	119.130	109.730	0.000	0.000%	302.35万	0.00亿	0.000%
2026-04-02	120.110	116.220	120.110	114.930	0.000	0.000%	141.18万	0.00亿	0.000%
2026-04-01	122.720	120.230	123.730	115.840	0.000	0.000%	179.85万	0.00亿	0.000%