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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 175.12 | 175.93 | 172.00 | 174.33 | -1.71% | 11.59 | 1.59% |
| 2026-04-20 | 170.95 | 177.70 | 170.37 | 177.37 | +3.77% | 18.05 | 2.46% |
| 2026-04-17 | 170.39 | 171.99 | 169.39 | 170.93 | -0.03% | 9.42 | 1.31% |
| 2026-04-16 | 171.00 | 171.90 | 168.40 | 170.98 | +0.29% | 11.96 | 1.67% |
| 2026-04-15 | 170.64 | 174.40 | 169.01 | 170.48 | +0.42% | 14.82 | 2.06% |
| 2026-04-14 | 170.70 | 171.25 | 167.68 | 169.77 | +0.56% | 11.03 | 1.55% |
| 2026-04-13 | 170.01 | 171.75 | 168.20 | 168.83 | -0.70% | 12.53 | 1.76% |
| 2026-04-10 | 170.00 | 176.18 | 169.20 | 170.02 | +6.02% | 22.27 | 3.08% |
| 2026-04-09 | 157.00 | 161.27 | 155.95 | 160.37 | +0.34% | 10.76 | 1.61% |
| 2026-04-08 | 151.61 | 159.83 | 151.20 | 159.83 | +8.03% | 14.37 | 2.19% |
| 2026-04-07 | 149.05 | 151.70 | 147.70 | 147.95 | -0.80% | 4.92 | 0.78% |
| 2026-04-03 | 149.80 | 151.00 | 148.41 | 149.14 | -0.11% | 4.12 | 0.65% |
| 2026-04-02 | 152.01 | 152.96 | 148.80 | 149.31 | -2.41% | 4.99 | 0.79% |
| 2026-04-01 | 156.18 | 156.21 | 151.73 | 153.00 | +0.51% | 7.29 | 1.13% |
| 2026-03-31 | 149.28 | 156.66 | 148.80 | 152.23 | +1.86% | 11.94 | 1.85% |
| 2026-03-30 | 149.00 | 150.48 | 147.88 | 149.45 | -1.57% | 4.40 | 0.70% |
| 2026-03-27 | 148.54 | 153.37 | 146.60 | 151.83 | +1.46% | 6.87 | 1.08% |
| 2026-03-26 | 153.69 | 153.69 | 149.10 | 149.65 | -2.76% | 4.80 | 0.75% |
| 2026-03-25 | 151.00 | 154.49 | 149.99 | 153.89 | +2.60% | 8.11 | 1.26% |
| 2026-03-24 | 148.34 | 149.99 | 145.45 | 149.99 | +2.79% | 7.53 | 1.21% |