赛微微电(688325)股票信息
| 股票代码 | 688325 |
| 股票名称 | 赛微微电 |
| 最新价/元 | 41.86 |
| 涨跌额/元 | -1.14 |
| 涨跌幅/% | -2.65 |
| 买入/元 | 41.84 |
| 卖出/元 | 41.86 |
| 昨收/元 | 43.00 |
| 今开/元 | 42.22 |
| 最高/元 | 43.67 |
| 最低/元 | 40.80 |
| 成交量/手 | 23051.01 |
| 成交额/万 | 9700.67 |
| 股净值/元 | 57.62 |
| 市净率 | 2.14 |
| 总市值/万 | 355591.24 |
| 流通值/万 | 160341.03 |
| 换手率/% | 6.02 |
| 入市日期 | 2022-04-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
赛微微电(688325)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 42.22 | 41.86 | -1.14 | -2.65 | 23051.01 | 9700.67 | 6.02 |
| 2024-10-10 | 47.10 | 43.00 | -3.16 | -6.85 | 32355.41 | 14369.66 | 8.45 |
| 2024-10-09 | 46.00 | 46.16 | -1.60 | -3.35 | 74020.24 | 35716.43 | 19.32 |
| 2024-10-08 | 47.68 | 47.76 | 7.96 | 20.00 | 52841.79 | 24557.85 | 13.80 |
| 2024-09-30 | 35.50 | 39.80 | 5.74 | 16.85 | 34698.71 | 13050.97 | 9.06 |
| 2024-09-27 | 32.67 | 34.06 | 2.10 | 6.57 | 9026.07 | 3021.28 | 2.36 |
| 2024-09-26 | 31.06 | 31.96 | 0.69 | 2.21 | 7792.95 | 2462.45 | 2.03 |
| 2024-09-25 | 31.18 | 31.27 | 0.28 | 0.90 | 9003.61 | 2839.30 | 2.35 |
| 2024-09-24 | 30.01 | 30.99 | 1.19 | 3.99 | 7381.45 | 2248.09 | 1.93 |
| 2024-09-23 | 30.02 | 29.80 | -0.38 | -1.26 | 3761.98 | 1132.03 | 0.98 |
| 2024-09-20 | 30.36 | 30.18 | -0.34 | -1.11 | 4002.84 | 1209.55 | 1.05 |
| 2024-09-19 | 30.20 | 30.52 | 0.34 | 1.13 | 5605.11 | 1705.43 | 1.46 |
| 2024-09-18 | 30.96 | 30.18 | -0.20 | -0.66 | 3869.61 | 1166.46 | 1.01 |
| 2024-09-13 | 30.90 | 30.38 | -0.44 | -1.43 | 4288.67 | 1311.10 | 1.12 |
| 2024-09-12 | 32.23 | 30.82 | -1.33 | -4.14 | 8276.63 | 2599.41 | 2.16 |
| 2024-09-11 | 32.27 | 32.15 | 0.03 | 0.09 | 3803.52 | 1223.76 | 0.99 |
| 2024-09-10 | 31.79 | 32.12 | 0.55 | 1.74 | 5856.02 | 1864.15 | 1.53 |
| 2024-09-09 | 31.65 | 31.57 | -0.08 | -0.25 | 4214.90 | 1336.23 | 1.10 |
| 2024-09-06 | 33.14 | 31.65 | -1.38 | -4.18 | 8404.38 | 2703.14 | 2.19 |
| 2024-09-05 | 33.31 | 33.03 | -0.06 | -0.18 | 4956.26 | 1643.39 | 1.29 |
| 2024-09-04 | 33.15 | 33.09 | -0.33 | -0.99 | 6120.39 | 2032.89 | 1.60 |
| 2024-09-03 | 33.52 | 33.42 | 0.07 | 0.21 | 5479.95 | 1842.77 | 1.43 |
| 2024-09-02 | 34.68 | 33.35 | -1.43 | -4.11 | 11583.57 | 3935.24 | 3.02 |
| 2024-08-30 | 34.02 | 34.78 | 0.44 | 1.28 | 19603.30 | 6847.08 | 5.12 |
| 2024-08-29 | 33.18 | 34.34 | 0.90 | 2.69 | 10106.38 | 3428.11 | 2.64 |
| 2024-08-28 | 32.68 | 33.44 | 0.68 | 2.08 | 8137.73 | 2735.72 | 2.12 |
| 2024-08-27 | 33.50 | 32.76 | -0.50 | -1.50 | 5964.74 | 1968.39 | 1.56 |
| 2024-08-26 | 32.59 | 33.26 | 0.68 | 2.09 | 6417.18 | 2126.12 | 1.68 |
| 2024-08-23 | 32.74 | 32.58 | -0.12 | -0.37 | 6270.65 | 2041.90 | 1.64 |
| 2024-08-22 | 32.97 | 32.70 | -0.26 | -0.79 | 5124.97 | 1685.26 | 1.34 |
| 2024-08-21 | 33.36 | 32.96 | -0.08 | -0.24 | 5190.34 | 1719.92 | 1.36 |
| 2024-08-20 | 33.68 | 33.04 | -0.64 | -1.90 | 8018.59 | 2676.83 | 2.09 |
| 2024-08-19 | 33.40 | 33.68 | 0.32 | 0.96 | 12633.76 | 4270.90 | 3.30 |
| 2024-08-16 | 34.49 | 33.36 | -0.92 | -2.68 | 15257.85 | 5184.26 | 3.98 |
| 2024-08-15 | 34.82 | 34.28 | -0.61 | -1.75 | 17175.55 | 5979.13 | 4.48 |
| 2024-08-14 | 35.15 | 34.89 | -0.57 | -1.61 | 11106.65 | 3914.55 | 2.90 |
| 2024-08-13 | 35.21 | 35.46 | 0.06 | 0.17 | 13976.48 | 4928.25 | 3.65 |
| 2024-08-12 | 33.46 | 35.40 | 1.40 | 4.12 | 21890.62 | 7605.79 | 5.71 |
| 2024-08-09 | 35.19 | 34.00 | 0.42 | 1.25 | 17794.07 | 6211.11 | 4.65 |
| 2024-08-08 | 32.92 | 33.58 | 0.40 | 1.21 | 15780.90 | 5268.78 | 4.12 |
| 2024-08-07 | 33.21 | 33.18 | -0.38 | -1.13 | 8460.40 | 2823.48 | 2.21 |
| 2024-08-06 | 33.80 | 33.56 | 0.26 | 0.78 | 13259.45 | 4418.37 | 3.46 |
| 2024-08-05 | 35.00 | 33.30 | -2.01 | -5.69 | 21657.72 | 7353.01 | 5.65 |
| 2024-08-02 | 36.04 | 35.31 | -1.46 | -3.97 | 22536.46 | 8064.75 | 5.88 |
| 2024-08-01 | 35.35 | 36.77 | 1.62 | 4.61 | 35312.63 | 12800.35 | 9.22 |
| 2024-07-31 | 34.80 | 35.15 | 0.07 | 0.20 | 31328.95 | 10996.62 | 8.18 |
| 2024-07-30 | 32.33 | 35.08 | 2.49 | 7.64 | 36557.64 | 12451.95 | 9.54 |
| 2024-07-29 | 33.45 | 32.59 | -0.99 | -2.95 | 20622.15 | 6782.75 | 5.38 |
| 2024-07-26 | 32.56 | 33.58 | 1.19 | 3.67 | 32786.21 | 10830.73 | 8.56 |
| 2024-07-25 | 32.30 | 32.39 | -1.21 | -3.60 | 30625.16 | 9952.47 | 8.00 |
| 2024-07-24 | 33.00 | 33.60 | 3.06 | 10.02 | 53719.73 | 18431.05 | 14.02 |
| 2024-07-23 | 31.51 | 30.54 | -1.34 | -4.20 | 7351.42 | 2290.69 | 1.92 |
| 2024-07-22 | 31.39 | 31.88 | 0.34 | 1.08 | 9431.39 | 2999.57 | 2.46 |
| 2024-07-19 | 30.00 | 31.54 | 1.51 | 5.03 | 14967.92 | 4655.83 | 3.91 |
| 2024-07-18 | 29.81 | 30.03 | -0.38 | -1.25 | 11263.49 | 3314.48 | 2.94 |
| 2024-07-17 | 31.00 | 30.41 | -0.54 | -1.75 | 7863.61 | 2425.03 | 2.05 |
| 2024-07-16 | 30.30 | 30.95 | 0.58 | 1.91 | 8957.69 | 2751.52 | 2.34 |
| 2024-07-15 | 30.41 | 30.37 | -0.23 | -0.75 | 6493.18 | 1983.85 | 1.70 |
| 2024-07-12 | 30.50 | 30.60 | -0.33 | -1.07 | 5574.67 | 1709.70 | 1.46 |
| 2024-07-11 | 30.83 | 30.93 | 0.62 | 2.05 | 9126.60 | 2822.93 | 2.38 |
| 2024-07-10 | 30.32 | 30.31 | -0.08 | -0.26 | 7918.53 | 2408.00 | 2.07 |
| 2024-07-09 | 29.38 | 30.39 | 1.19 | 4.08 | 11939.88 | 3571.68 | 3.12 |
| 2024-07-08 | 29.27 | 29.20 | 0.00 | 0.00 | 9059.27 | 2676.27 | 2.37 |
| 2024-07-05 | 29.30 | 29.20 | -0.02 | -0.07 | 7862.51 | 2292.85 | 2.05 |
| 2024-07-04 | 30.16 | 29.22 | -1.05 | -3.47 | 8972.93 | 2658.50 | 2.34 |
| 2024-07-03 | 30.28 | 30.46 | 0.15 | 0.50 | 11183.49 | 3384.53 | 2.92 |
| 2024-07-02 | 30.30 | 30.31 | -0.21 | -0.69 | 6877.83 | 2091.95 | 1.80 |
| 2024-07-01 | 31.15 | 30.52 | -0.85 | -2.71 | 15434.48 | 4688.58 | 4.03 |
| 2024-06-28 | 30.99 | 31.37 | 0.17 | 0.55 | 11632.99 | 3683.51 | 3.04 |
| 2024-06-27 | 32.12 | 31.20 | -1.18 | -3.64 | 14962.63 | 4745.07 | 3.91 |
| 2024-06-26 | 31.26 | 32.38 | 0.73 | 2.31 | 18050.48 | 5675.68 | 4.71 |
| 2024-06-25 | 32.50 | 31.65 | -0.86 | -2.65 | 17902.47 | 5700.48 | 4.67 |
| 2024-06-24 | 33.90 | 32.51 | -1.90 | -5.52 | 28509.87 | 9677.95 | 7.44 |
| 2024-06-21 | 34.80 | 34.41 | -0.91 | -2.58 | 32113.70 | 10983.44 | 8.38 |
| 2024-06-20 | 33.82 | 35.32 | 2.50 | 7.62 | 53970.65 | 19457.41 | 14.09 |
| 2024-06-19 | 32.75 | 32.82 | -0.18 | -0.55 | 12821.24 | 4196.13 | 3.35 |
| 2024-06-18 | 32.25 | 33.00 | 0.60 | 1.85 | 12392.67 | 4088.52 | 3.24 |
| 2024-06-17 | 32.10 | 32.40 | 0.25 | 0.78 | 12986.62 | 4198.32 | 3.39 |
| 2024-06-14 | 31.98 | 32.15 | -0.46 | -1.41 | 14696.79 | 4696.68 | 3.84 |
| 2024-06-13 | 30.68 | 32.61 | 2.12 | 6.95 | 27381.58 | 8992.76 | 7.15 |
| 2024-06-12 | 30.18 | 30.49 | 0.31 | 1.03 | 5540.17 | 1690.73 | 1.45 |
| 2024-06-11 | 28.99 | 30.18 | 1.10 | 3.78 | 7904.46 | 2344.42 | 2.06 |
| 2024-06-07 | 28.65 | 29.08 | 0.41 | 1.43 | 4335.08 | 1261.35 | 1.13 |
| 2024-06-06 | 29.46 | 28.67 | -1.09 | -3.66 | 11369.31 | 3288.71 | 2.97 |
| 2024-06-05 | 30.06 | 29.76 | -0.31 | -1.03 | 5121.09 | 1539.33 | 1.34 |
| 2024-06-04 | 31.14 | 30.07 | -1.03 | -3.31 | 9206.47 | 2766.88 | 2.40 |
| 2024-06-03 | 31.49 | 31.10 | -0.40 | -1.27 | 7929.01 | 2497.70 | 2.07 |
| 2024-05-31 | 31.36 | 31.50 | 0.47 | 1.52 | 6933.79 | 2186.02 | 1.81 |
| 2024-05-30 | 30.10 | 31.03 | 0.58 | 1.91 | 6450.93 | 1989.75 | 1.68 |
| 2024-05-29 | 30.61 | 30.45 | -0.04 | -0.13 | 3283.38 | 1003.80 | 0.86 |
| 2024-05-28 | 30.49 | 30.49 | 0.23 | 0.76 | 6640.72 | 2053.57 | 1.73 |
| 2024-05-27 | 30.34 | 30.26 | 0.50 | 1.68 | 5946.99 | 1762.40 | 1.55 |
| 2024-05-24 | 30.55 | 29.76 | -0.79 | -2.59 | 3814.44 | 1150.74 | 1.00 |
| 2024-05-23 | 31.47 | 30.55 | -0.83 | -2.65 | 4333.13 | 1333.73 | 1.13 |
| 2024-05-22 | 30.98 | 31.38 | 0.48 | 1.55 | 5592.11 | 1742.32 | 1.46 |
| 2024-05-21 | 30.95 | 30.90 | -0.03 | -0.10 | 5967.41 | 1840.54 | 1.56 |
| 2024-05-20 | 30.97 | 30.93 | -0.03 | -0.10 | 7066.78 | 2197.10 | 1.84 |
| 2024-05-17 | 30.78 | 30.96 | 0.53 | 1.74 | 4495.22 | 1379.69 | 1.17 |
| 2024-05-16 | 30.68 | 30.43 | 0.17 | 0.56 | 4505.81 | 1379.66 | 1.18 |
| 2024-05-15 | 30.61 | 30.26 | -0.37 | -1.21 | 4164.61 | 1266.22 | 1.09 |
日K线
周K线
月K线
