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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 141.89 | 146.57 | 141.62 | 145.58 | +2.59% | 12.27 | 2.01% |
| 2025-06-23 | 140.21 | 142.79 | 139.21 | 141.90 | -0.14% | 9.24 | 1.55% |
| 2025-06-20 | 141.00 | 142.27 | 139.81 | 142.10 | +0.08% | 6.74 | 1.13% |
| 2025-06-19 | 141.22 | 146.57 | 140.40 | 141.98 | +0.27% | 11.82 | 1.96% |
| 2025-06-18 | 140.66 | 141.79 | 139.26 | 141.60 | +0.42% | 6.47 | 1.09% |
| 2025-06-17 | 141.22 | 143.27 | 140.46 | 141.00 | +0.01% | 5.20 | 0.87% |
| 2025-06-16 | 140.91 | 142.34 | 140.36 | 140.99 | -0.64% | 5.31 | 0.89% |
| 2025-06-13 | 141.34 | 142.69 | 140.82 | 141.89 | -0.22% | 6.94 | 1.16% |
| 2025-06-12 | 143.14 | 144.68 | 141.95 | 142.21 | -0.65% | 5.68 | 0.94% |
| 2025-06-11 | 143.12 | 144.87 | 142.54 | 143.14 | +0.11% | 6.09 | 1.01% |
| 2025-06-10 | 147.68 | 148.33 | 141.31 | 142.98 | -3.88% | 12.37 | 2.04% |
| 2025-06-09 | 147.16 | 150.99 | 146.39 | 148.75 | +0.29% | 10.09 | 1.61% |
| 2025-06-06 | 146.68 | 149.28 | 145.17 | 148.32 | +1.14% | 10.61 | 1.71% |
| 2025-06-05 | 144.18 | 148.95 | 143.86 | 146.65 | +2.18% | 11.35 | 1.84% |
| 2025-06-04 | 144.12 | 145.09 | 143.08 | 143.51 | -0.32% | 5.83 | 0.96% |
| 2025-06-03 | 142.05 | 146.75 | 140.80 | 143.98 | +0.35% | 7.55 | 1.24% |
| 2025-05-30 | 145.11 | 145.11 | 142.79 | 143.48 | -1.54% | 5.93 | 0.98% |
| 2025-05-29 | 143.58 | 147.13 | 143.26 | 145.73 | +1.90% | 9.31 | 1.52% |
| 2025-05-28 | 144.05 | 145.01 | 142.01 | 143.02 | -0.85% | 6.58 | 1.09% |
| 2025-05-27 | 147.44 | 147.46 | 143.66 | 144.24 | -2.17% | 7.17 | 1.17% |