赛微电子

sz300456 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

29.40

涨跌幅

-2.65%

成交量

14,882,900 股

成交额

441,884,480 元

换手率

2.49%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	29.91	29.40	30.21	29.28	-2.65%	14,882,900	441,884,480	2.49
2026-10-13	29.20	30.20	30.59	28.68	-0.59%	22,984,700	680,749,504	3.85
2026-10-12	31.60	30.38	31.65	30.30	-4.71%	20,294,200	623,638,016	3.40
2026-10-09	32.58	31.88	33.16	31.00	-3.57%	29,246,500	934,646,400	4.89
2026-10-08	35.80	33.06	36.00	32.70	-7.86%	29,638,500	1,007,017,536	4.96
2026-09-30	37.00	35.88	37.87	35.80	-1.37%	28,423,600	1,043,785,600	4.76
2026-09-29	34.80	36.38	36.99	34.62	+3.79%	26,564,700	953,855,872	4.45
2026-09-28	37.44	35.05	37.53	34.88	-6.63%	25,946,500	924,421,120	4.34
2026-09-24	38.70	37.54	38.88	37.50	-3.74%	26,054,400	988,751,104	4.36
2026-09-23	38.78	39.00	40.02	38.05	+1.51%	47,265,500	1,840,594,048	7.91
2026-09-22	38.50	38.42	39.86	37.95	+2.05%	57,570,000	2,230,476,800	9.63
2026-09-21	36.57	37.65	37.98	36.13	+2.93%	42,598,600	1,567,829,248	7.13
2026-09-18	35.95	36.58	36.67	35.65	+3.86%	38,688,100	1,401,160,320	6.47
2026-09-17	35.59	35.22	36.28	35.11	-1.70%	27,531,300	979,010,048	4.61
2026-09-16	34.06	35.83	36.14	33.55	+5.69%	41,652,900	1,464,970,880	6.97
2026-09-15	34.03	33.90	34.80	33.66	-1.40%	22,448,500	766,531,200	3.76
2026-09-14	34.03	34.38	34.72	33.53	-0.78%	22,076,100	755,164,544	3.69
2026-09-11	35.47	34.65	35.90	33.81	-3.83%	30,141,200	1,045,388,096	5.04
2026-09-10	36.80	36.03	37.18	35.95	-2.86%	23,993,200	872,740,544	4.02
2026-09-09	38.00	37.09	38.18	36.70	-1.38%	28,251,800	1,056,658,304	4.73
2026-09-08	38.33	37.61	38.48	37.42	-2.77%	33,190,300	1,257,129,984	5.55
2026-09-07	38.86	38.68	39.09	38.26	+1.10%	33,756,600	1,305,873,152	5.65
2026-09-04	39.17	38.26	39.92	37.90	-1.47%	37,074,800	1,443,296,256	6.20
2026-09-03	40.18	38.83	40.38	38.50	-1.92%	46,920,400	1,830,221,824	7.85
2026-09-02	38.91	39.59	41.38	38.68	-0.23%	62,926,300	2,525,547,264	10.53
2026-09-01	40.67	39.68	40.75	39.58	-1.44%	45,140,700	1,805,810,816	7.55
2026-08-31	39.71	40.26	41.50	39.35	-0.35%	68,013,100	2,743,137,792	11.38
2026-08-28	39.79	40.40	41.80	39.37	+9.01%	125,281,100	5,062,150,656	20.97
2026-08-27	32.33	37.06	37.06	31.91	+20.01%	81,990,800	2,873,362,688	13.72
2026-08-26	31.09	30.88	31.44	30.38	-0.52%	12,907,300	399,708,160	2.16

需要全历史数据与程序化访问？查看赛微电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300456 获取全部历史日线。