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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 159.44 | 161.94 | 156.87 | 157.50 | -2.19% | 17.57 | 2.62% |
| 2025-07-21 | 151.79 | 164.64 | 151.24 | 161.03 | +5.31% | 30.83 | 4.56% |
| 2025-07-18 | 150.99 | 161.05 | 150.86 | 152.91 | +1.85% | 26.94 | 4.09% |
| 2025-07-17 | 152.96 | 153.63 | 148.46 | 150.14 | -1.83% | 17.02 | 2.68% |
| 2025-07-16 | 155.22 | 156.61 | 152.63 | 152.94 | -0.83% | 10.77 | 1.65% |
| 2025-07-15 | 153.13 | 154.45 | 151.67 | 154.21 | +0.64% | 11.47 | 1.77% |
| 2025-07-14 | 149.13 | 156.11 | 148.66 | 153.23 | +2.67% | 12.67 | 1.96% |
| 2025-07-11 | 146.43 | 150.16 | 145.74 | 149.24 | +2.00% | 10.14 | 1.62% |
| 2025-07-10 | 147.73 | 149.47 | 145.58 | 146.32 | -0.78% | 8.82 | 1.42% |
| 2025-07-09 | 149.84 | 151.44 | 146.90 | 147.46 | -2.50% | 12.22 | 1.95% |
| 2025-07-08 | 158.60 | 158.60 | 150.15 | 151.24 | -0.15% | 20.12 | 3.11% |
| 2025-07-07 | 150.15 | 151.82 | 148.95 | 151.47 | +1.05% | 7.51 | 1.18% |
| 2025-07-04 | 146.47 | 153.01 | 144.89 | 149.89 | +2.17% | 11.78 | 1.87% |
| 2025-07-03 | 144.38 | 147.66 | 144.19 | 146.71 | +1.25% | 7.97 | 1.29% |
| 2025-07-02 | 150.64 | 151.17 | 143.84 | 144.90 | -4.46% | 14.04 | 2.27% |
| 2025-07-01 | 150.15 | 155.24 | 150.13 | 151.67 | +0.44% | 8.98 | 1.39% |
| 2025-06-30 | 151.00 | 151.71 | 149.75 | 151.00 | 0.00% | 9.26 | 1.45% |
| 2025-06-27 | 150.52 | 154.11 | 147.96 | 151.00 | +0.43% | 11.59 | 1.81% |
| 2025-06-26 | 152.44 | 152.72 | 149.86 | 150.36 | -1.61% | 11.31 | 1.78% |
| 2025-06-25 | 148.42 | 154.71 | 146.68 | 152.81 | +4.97% | 21.13 | 3.34% |