瑞芯微 sh.603893
195.24
+4.35%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 190.00 | 198.70 | 187.91 | 195.24 | +4.35% | 30.48 | 3.74% |
| 2026-05-21 | 194.99 | 203.00 | 186.01 | 187.10 | -3.56% | 43.79 | 5.30% |
| 2026-05-20 | 191.16 | 196.31 | 188.51 | 194.00 | +0.52% | 30.52 | 3.78% |
| 2026-05-19 | 181.20 | 193.84 | 179.76 | 193.00 | +6.51% | 45.16 | 5.70% |
| 2026-05-18 | 171.09 | 186.66 | 170.30 | 181.20 | +4.76% | 28.16 | 3.72% |
| 2026-05-15 | 175.67 | 179.20 | 170.50 | 172.96 | -1.17% | 16.40 | 2.24% |
| 2026-05-14 | 180.61 | 182.38 | 175.00 | 175.00 | -3.08% | 14.90 | 1.99% |
| 2026-05-13 | 170.00 | 181.45 | 170.00 | 180.56 | +0.63% | 26.60 | 3.60% |
| 2026-05-12 | 183.00 | 184.00 | 178.11 | 179.43 | -1.80% | 12.67 | 1.67% |
| 2026-05-11 | 180.33 | 185.96 | 179.52 | 182.72 | +2.48% | 20.90 | 2.72% |
| 2026-05-08 | 178.90 | 179.45 | 176.69 | 178.30 | -1.52% | 14.90 | 1.99% |
| 2026-05-07 | 181.40 | 181.45 | 176.80 | 181.06 | -0.21% | 20.00 | 2.65% |
| 2026-05-06 | 185.31 | 188.88 | 181.05 | 181.45 | -0.79% | 25.99 | 3.33% |
| 2026-04-30 | 180.17 | 185.00 | 179.52 | 182.90 | +0.29% | 15.39 | 2.00% |
| 2026-04-29 | 180.51 | 182.44 | 176.68 | 182.37 | +0.15% | 15.70 | 2.08% |
| 2026-04-28 | 183.35 | 186.68 | 181.10 | 182.09 | -1.83% | 15.60 | 2.02% |
| 2026-04-27 | 180.52 | 187.99 | 178.09 | 185.49 | +3.83% | 24.55 | 3.18% |
| 2026-04-24 | 176.00 | 180.66 | 173.10 | 178.65 | +1.06% | 15.13 | 2.03% |
| 2026-04-23 | 178.01 | 180.98 | 175.05 | 176.78 | -0.86% | 14.90 | 1.99% |
| 2026-04-22 | 175.00 | 179.55 | 174.60 | 178.32 | +2.29% | 16.06 | 2.15% |