赛微电子(300456)股票信息
| 股票代码 | 300456 |
| 股票名称 | 赛微电子 |
| 最新价/元 | 23.02 |
| 涨跌额/元 | 3.84 |
| 涨跌幅/% | 20.02 |
| 买入/元 | 23.02 |
| 卖出/元 | 0.00 |
| 昨收/元 | 19.18 |
| 今开/元 | 23.02 |
| 最高/元 | 23.02 |
| 最低/元 | 21.40 |
| 成交量/手 | 819517.32 |
| 成交额/万 | 185616.95 |
| 股净值/元 | 164.43 |
| 市净率 | 3.33 |
| 总市值/万 | 1685554.63 |
| 流通值/万 | 1366229.12 |
| 换手率/% | 13.81 |
| 入市日期 | 2015-05-14 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
赛微电子(300456)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 23.02 | 23.02 | 3.84 | 20.02 | 819517.32 | 185616.95 | 13.81 |
| 2024-09-30 | 17.10 | 19.18 | 2.79 | 17.02 | 563167.30 | 101725.90 | 9.49 |
| 2024-09-27 | 15.84 | 16.39 | 1.03 | 6.71 | 334984.10 | 53801.20 | 5.64 |
| 2024-09-26 | 14.83 | 15.36 | 0.48 | 3.23 | 199330.09 | 30108.60 | 3.36 |
| 2024-09-25 | 15.03 | 14.88 | -0.04 | -0.27 | 236804.09 | 35831.75 | 3.99 |
| 2024-09-24 | 14.54 | 14.92 | 0.48 | 3.32 | 203535.48 | 29857.26 | 3.43 |
| 2024-09-23 | 14.51 | 14.44 | 0.05 | 0.35 | 114980.48 | 16656.81 | 1.94 |
| 2024-09-20 | 14.45 | 14.39 | -0.09 | -0.62 | 121899.67 | 17568.31 | 2.05 |
| 2024-09-19 | 14.41 | 14.48 | -0.04 | -0.28 | 192454.65 | 27801.41 | 3.24 |
| 2024-09-18 | 14.59 | 14.52 | 0.56 | 4.01 | 221451.87 | 32111.29 | 3.73 |
| 2024-09-13 | 14.25 | 13.96 | -0.30 | -2.10 | 98112.08 | 13867.29 | 1.65 |
| 2024-09-12 | 14.51 | 14.26 | -0.15 | -1.04 | 88391.18 | 12761.37 | 1.49 |
| 2024-09-11 | 14.56 | 14.41 | -0.25 | -1.71 | 97793.45 | 14083.73 | 1.65 |
| 2024-09-10 | 14.55 | 14.66 | 0.19 | 1.31 | 116832.53 | 16907.82 | 1.97 |
| 2024-09-09 | 14.61 | 14.47 | -0.16 | -1.09 | 99383.00 | 14466.04 | 1.67 |
| 2024-09-06 | 15.00 | 14.63 | -0.44 | -2.92 | 119050.00 | 17663.46 | 2.01 |
| 2024-09-05 | 14.90 | 15.07 | 0.25 | 1.69 | 123544.14 | 18564.57 | 2.08 |
| 2024-09-04 | 14.97 | 14.82 | -0.34 | -2.24 | 121028.44 | 18023.85 | 2.04 |
| 2024-09-03 | 15.06 | 15.16 | 0.01 | 0.07 | 161170.89 | 24340.95 | 2.72 |
| 2024-09-02 | 15.59 | 15.15 | -0.35 | -2.26 | 184681.55 | 28488.55 | 3.11 |
| 2024-08-30 | 14.30 | 15.50 | 1.20 | 8.39 | 318198.36 | 49093.21 | 5.36 |
| 2024-08-29 | 14.07 | 14.30 | 0.08 | 0.56 | 142468.00 | 20322.66 | 2.40 |
| 2024-08-28 | 14.32 | 14.22 | -0.18 | -1.25 | 139153.07 | 19883.74 | 2.34 |
| 2024-08-27 | 15.09 | 14.40 | -1.22 | -7.81 | 275540.90 | 40532.43 | 4.64 |
| 2024-08-26 | 16.07 | 15.62 | -0.55 | -3.40 | 265281.81 | 41812.10 | 4.47 |
| 2024-08-23 | 15.49 | 16.17 | 0.57 | 3.65 | 338014.19 | 54141.86 | 5.69 |
| 2024-08-22 | 15.92 | 15.60 | -0.44 | -2.74 | 283318.75 | 45190.76 | 4.77 |
| 2024-08-21 | 16.10 | 16.04 | -0.05 | -0.31 | 366862.91 | 60379.42 | 6.18 |
| 2024-08-20 | 16.29 | 16.09 | -0.47 | -2.84 | 399721.82 | 64466.44 | 6.73 |
| 2024-08-19 | 15.82 | 16.56 | 1.87 | 12.73 | 581106.79 | 95170.00 | 9.79 |
| 2024-08-16 | 14.36 | 14.69 | 0.41 | 2.87 | 175043.15 | 25685.47 | 2.95 |
| 2024-08-15 | 14.10 | 14.28 | 0.17 | 1.21 | 99343.07 | 14215.76 | 1.67 |
| 2024-08-14 | 14.34 | 14.11 | -0.19 | -1.33 | 57568.00 | 8185.03 | 0.97 |
| 2024-08-13 | 14.17 | 14.30 | 0.12 | 0.85 | 59644.81 | 8459.95 | 1.00 |
| 2024-08-12 | 14.40 | 14.18 | -0.23 | -1.60 | 78660.00 | 11182.13 | 1.33 |
| 2024-08-09 | 14.70 | 14.41 | -0.08 | -0.55 | 85101.00 | 12451.28 | 1.43 |
| 2024-08-08 | 14.70 | 14.49 | -0.32 | -2.16 | 114972.41 | 16721.63 | 1.94 |
| 2024-08-07 | 14.99 | 14.81 | -0.16 | -1.07 | 91280.54 | 13634.28 | 1.54 |
| 2024-08-06 | 15.18 | 14.97 | 0.08 | 0.54 | 107961.05 | 16105.29 | 1.82 |
| 2024-08-05 | 15.36 | 14.89 | -0.77 | -4.92 | 172657.00 | 26406.27 | 2.91 |
| 2024-08-02 | 15.79 | 15.66 | -0.35 | -2.19 | 195551.20 | 31386.20 | 3.29 |
| 2024-08-01 | 15.75 | 16.01 | 0.19 | 1.20 | 232652.26 | 37147.35 | 3.92 |
| 2024-07-31 | 15.92 | 15.82 | 0.77 | 5.12 | 230803.26 | 36105.87 | 3.89 |
| 2024-07-30 | 14.66 | 15.05 | 0.37 | 2.52 | 106620.00 | 15840.26 | 1.80 |
| 2024-07-29 | 14.88 | 14.68 | -0.24 | -1.61 | 86118.00 | 12747.53 | 1.45 |
| 2024-07-26 | 14.62 | 14.92 | 0.26 | 1.77 | 77347.00 | 11491.63 | 1.30 |
| 2024-07-25 | 14.54 | 14.66 | -0.12 | -0.81 | 76584.00 | 11208.04 | 1.29 |
| 2024-07-24 | 14.96 | 14.78 | -0.17 | -1.14 | 105871.70 | 15859.11 | 1.78 |
| 2024-07-23 | 15.78 | 14.95 | -0.84 | -5.32 | 132434.70 | 20289.72 | 2.23 |
| 2024-07-22 | 15.70 | 15.79 | 0.04 | 0.25 | 132590.00 | 21006.71 | 2.23 |
| 2024-07-19 | 15.25 | 15.75 | 0.39 | 2.54 | 151614.67 | 23818.28 | 2.55 |
| 2024-07-18 | 15.28 | 15.36 | -0.09 | -0.58 | 129039.00 | 19620.60 | 2.17 |
| 2024-07-17 | 15.67 | 15.45 | -0.32 | -2.03 | 111308.00 | 17432.61 | 1.88 |
| 2024-07-16 | 15.31 | 15.77 | 0.32 | 2.07 | 142004.50 | 22070.29 | 2.39 |
| 2024-07-15 | 15.54 | 15.45 | -0.03 | -0.19 | 122582.00 | 18983.21 | 2.07 |
| 2024-07-12 | 15.30 | 15.48 | 0.06 | 0.39 | 119273.00 | 18402.95 | 2.01 |
| 2024-07-11 | 15.40 | 15.42 | 0.33 | 2.19 | 123621.00 | 19054.89 | 2.08 |
| 2024-07-10 | 15.02 | 15.09 | 0.04 | 0.27 | 134291.88 | 20302.36 | 2.26 |
| 2024-07-09 | 14.28 | 15.05 | 0.77 | 5.39 | 171198.75 | 25260.78 | 2.88 |
| 2024-07-08 | 14.68 | 14.28 | -0.37 | -2.53 | 114849.94 | 16623.99 | 1.93 |
| 2024-07-05 | 14.90 | 14.65 | -0.25 | -1.68 | 114235.00 | 16794.66 | 1.92 |
| 2024-07-04 | 15.51 | 14.90 | -0.64 | -4.12 | 141200.22 | 21420.77 | 2.38 |
| 2024-07-03 | 15.66 | 15.54 | -0.09 | -0.58 | 98075.16 | 15223.95 | 1.65 |
| 2024-07-02 | 15.80 | 15.63 | -0.12 | -0.76 | 91600.40 | 14350.28 | 1.54 |
| 2024-07-01 | 15.91 | 15.75 | -0.12 | -0.76 | 113842.61 | 17756.72 | 1.92 |
| 2024-06-28 | 15.52 | 15.87 | 0.35 | 2.26 | 134653.99 | 21446.01 | 2.27 |
| 2024-06-27 | 15.85 | 15.52 | -0.42 | -2.64 | 115558.00 | 18225.47 | 1.95 |
| 2024-06-26 | 15.33 | 15.94 | 0.61 | 3.98 | 141003.21 | 21908.42 | 2.38 |
| 2024-06-25 | 16.00 | 15.33 | -0.70 | -4.37 | 193622.97 | 30091.30 | 3.26 |
| 2024-06-24 | 16.90 | 16.03 | -1.09 | -6.37 | 214807.27 | 35517.86 | 3.62 |
| 2024-06-21 | 16.85 | 17.12 | 0.05 | 0.29 | 179285.84 | 30259.97 | 3.02 |
| 2024-06-20 | 17.30 | 17.07 | -0.15 | -0.87 | 303543.00 | 52955.70 | 5.11 |
| 2024-06-19 | 17.39 | 17.22 | -0.22 | -1.26 | 164281.84 | 28369.77 | 2.77 |
| 2024-06-18 | 17.17 | 17.44 | 0.17 | 0.98 | 169069.00 | 29393.22 | 2.85 |
| 2024-06-17 | 16.92 | 17.27 | 0.31 | 1.83 | 154577.97 | 26600.13 | 2.60 |
| 2024-06-14 | 17.08 | 16.96 | -0.14 | -0.82 | 153496.71 | 25996.39 | 2.59 |
| 2024-06-13 | 17.10 | 17.10 | -0.01 | -0.06 | 193503.00 | 33334.89 | 3.26 |
| 2024-06-12 | 16.87 | 17.11 | 0.12 | 0.71 | 156965.35 | 26860.97 | 2.64 |
| 2024-06-11 | 16.31 | 16.99 | 0.67 | 4.11 | 218594.70 | 36579.28 | 3.68 |
| 2024-06-07 | 16.40 | 16.32 | 0.19 | 1.18 | 133434.47 | 21716.43 | 2.25 |
| 2024-06-06 | 16.75 | 16.13 | -0.46 | -2.77 | 188883.05 | 31088.20 | 3.18 |
| 2024-06-05 | 16.58 | 16.59 | -0.01 | -0.06 | 140912.75 | 23735.04 | 2.37 |
| 2024-06-04 | 17.15 | 16.60 | -0.68 | -3.94 | 222132.15 | 37027.51 | 3.74 |
| 2024-06-03 | 17.26 | 17.28 | -0.17 | -0.97 | 176122.29 | 30722.54 | 2.97 |
| 2024-05-31 | 17.27 | 17.45 | 0.07 | 0.40 | 139993.29 | 24454.55 | 2.36 |
| 2024-05-30 | 16.87 | 17.38 | 0.24 | 1.40 | 158543.68 | 27374.81 | 2.67 |
| 2024-05-29 | 17.15 | 17.14 | -0.18 | -1.04 | 154239.68 | 26662.65 | 2.60 |
| 2024-05-28 | 17.10 | 17.32 | 0.14 | 0.82 | 259474.68 | 45581.62 | 4.37 |
| 2024-05-27 | 16.91 | 17.18 | 0.38 | 2.26 | 180790.26 | 30300.18 | 3.05 |
| 2024-05-24 | 17.37 | 16.80 | -0.56 | -3.23 | 135392.50 | 23085.66 | 2.28 |
| 2024-05-23 | 17.87 | 17.36 | -0.41 | -2.31 | 126925.10 | 22188.21 | 2.14 |
| 2024-05-22 | 17.71 | 17.77 | 0.06 | 0.34 | 147495.67 | 26060.47 | 2.48 |
| 2024-05-21 | 17.56 | 17.71 | -0.23 | -1.28 | 186518.13 | 32858.00 | 3.14 |
| 2024-05-20 | 17.96 | 17.94 | 0.15 | 0.84 | 308035.44 | 55153.11 | 5.19 |
| 2024-05-17 | 16.51 | 17.79 | 1.26 | 7.62 | 370003.33 | 64535.69 | 6.23 |
| 2024-05-16 | 16.75 | 16.53 | -0.12 | -0.72 | 104757.91 | 17458.73 | 1.76 |
| 2024-05-15 | 16.75 | 16.65 | -0.06 | -0.36 | 92866.35 | 15541.36 | 1.56 |
| 2024-05-14 | 16.85 | 16.71 | 0.03 | 0.18 | 111344.91 | 18636.15 | 1.88 |
| 2024-05-13 | 17.28 | 16.68 | -0.78 | -4.47 | 159972.79 | 26912.52 | 2.69 |
| 2024-05-10 | 17.97 | 17.46 | -0.61 | -3.38 | 159970.00 | 28073.65 | 2.69 |
日K线
周K线
月K线
