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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 181.67 | 189.66 | 179.15 | 180.00 | +0.67% | 27.54 | 3.54% |
| 2025-08-18 | 177.95 | 182.35 | 176.38 | 178.81 | +0.48% | 20.58 | 2.73% |
| 2025-08-15 | 176.01 | 181.10 | 175.71 | 177.95 | +0.20% | 18.23 | 2.43% |
| 2025-08-14 | 173.71 | 185.56 | 172.82 | 177.59 | +2.82% | 30.22 | 3.98% |
| 2025-08-13 | 167.39 | 174.64 | 165.55 | 172.72 | +3.19% | 22.47 | 3.13% |
| 2025-08-12 | 160.51 | 167.95 | 160.25 | 167.38 | +4.55% | 21.68 | 3.13% |
| 2025-08-11 | 156.61 | 161.13 | 155.77 | 160.10 | +2.34% | 10.78 | 1.60% |
| 2025-08-08 | 160.59 | 160.83 | 156.24 | 156.44 | -2.61% | 10.25 | 1.55% |
| 2025-08-07 | 162.55 | 162.94 | 159.77 | 160.64 | -1.41% | 9.81 | 1.44% |
| 2025-08-06 | 162.41 | 165.61 | 159.27 | 162.93 | +0.74% | 11.62 | 1.70% |
| 2025-08-05 | 162.69 | 163.36 | 161.21 | 161.73 | -0.59% | 6.68 | 0.98% |
| 2025-08-04 | 159.14 | 164.20 | 158.65 | 162.69 | +1.91% | 10.41 | 1.52% |
| 2025-08-01 | 160.80 | 162.01 | 158.30 | 159.64 | -0.90% | 8.05 | 1.19% |
| 2025-07-31 | 163.10 | 165.66 | 159.77 | 161.08 | -2.38% | 14.85 | 2.16% |
| 2025-07-30 | 164.56 | 169.04 | 163.29 | 165.01 | -0.63% | 14.54 | 2.07% |
| 2025-07-29 | 161.92 | 167.55 | 160.79 | 166.06 | +2.56% | 16.54 | 2.37% |
| 2025-07-28 | 162.58 | 163.10 | 160.55 | 161.91 | -0.32% | 12.59 | 1.84% |
| 2025-07-25 | 158.98 | 163.51 | 158.16 | 162.44 | +2.18% | 14.98 | 2.21% |
| 2025-07-24 | 157.11 | 159.67 | 156.21 | 158.98 | +1.27% | 13.47 | 2.01% |
| 2025-07-23 | 156.81 | 159.34 | 155.59 | 156.99 | -0.33% | 11.55 | 1.74% |