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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 147.16 | 147.85 | 146.17 | 147.43 | +0.62% | 6.95 | 1.12% |
| 2025-05-23 | 150.11 | 150.44 | 146.00 | 146.53 | -2.38% | 12.32 | 1.98% |
| 2025-05-22 | 149.16 | 152.51 | 149.16 | 150.10 | +0.08% | 9.23 | 1.46% |
| 2025-05-21 | 153.70 | 153.85 | 149.02 | 149.98 | -7.08% | 22.05 | 3.47% |
| 2025-05-20 | 161.08 | 161.78 | 158.91 | 161.40 | -0.45% | 9.02 | 1.33% |
| 2025-05-19 | 159.10 | 163.02 | 158.60 | 162.13 | +0.80% | 12.27 | 1.81% |
| 2025-05-16 | 161.95 | 162.28 | 160.50 | 160.85 | -0.38% | 7.38 | 1.09% |
| 2025-05-15 | 163.08 | 164.86 | 161.36 | 161.46 | -1.58% | 9.68 | 1.41% |
| 2025-05-14 | 164.56 | 168.26 | 163.11 | 164.06 | -1.26% | 13.12 | 1.89% |
| 2025-05-13 | 168.73 | 171.90 | 165.36 | 166.16 | -0.27% | 15.98 | 2.26% |
| 2025-05-12 | 166.55 | 167.65 | 164.66 | 166.60 | +0.91% | 12.83 | 1.84% |
| 2025-05-09 | 166.55 | 169.04 | 163.60 | 165.10 | -1.50% | 12.77 | 1.83% |
| 2025-05-08 | 170.74 | 171.82 | 166.82 | 167.61 | -2.35% | 16.16 | 2.28% |
| 2025-05-07 | 172.12 | 173.99 | 169.92 | 171.63 | +0.28% | 19.05 | 2.64% |
| 2025-05-06 | 173.51 | 173.51 | 169.14 | 171.15 | +0.97% | 27.19 | 3.77% |