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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 153.95 | 153.95 | 145.60 | 145.92 | -6.51% | 10.24 | 1.63% |
| 2026-03-20 | 160.90 | 161.87 | 156.08 | 156.08 | -3.00% | 6.89 | 1.03% |
| 2026-03-19 | 163.05 | 164.60 | 160.00 | 160.90 | -3.51% | 8.43 | 1.24% |
| 2026-03-18 | 165.46 | 167.49 | 165.02 | 166.75 | +0.78% | 4.75 | 0.68% |
| 2026-03-17 | 169.88 | 170.10 | 165.18 | 165.46 | -2.09% | 5.24 | 0.74% |
| 2026-03-16 | 166.00 | 169.29 | 164.05 | 169.00 | +1.07% | 6.42 | 0.91% |
| 2026-03-13 | 167.54 | 169.50 | 166.66 | 167.21 | -1.48% | 5.91 | 0.84% |
| 2026-03-12 | 172.70 | 173.66 | 169.00 | 169.73 | -2.11% | 7.04 | 0.98% |
| 2026-03-11 | 174.71 | 175.71 | 172.41 | 173.39 | -1.24% | 8.14 | 1.11% |
| 2026-03-10 | 179.80 | 180.37 | 175.01 | 175.56 | +0.16% | 11.14 | 1.50% |
| 2026-03-09 | 169.50 | 175.80 | 167.00 | 175.28 | +4.03% | 13.67 | 1.89% |
| 2026-03-06 | 166.00 | 168.99 | 165.85 | 168.49 | +0.98% | 4.73 | 0.67% |
| 2026-03-05 | 168.30 | 168.90 | 165.88 | 166.86 | +1.00% | 6.73 | 0.95% |
| 2026-03-04 | 164.77 | 167.50 | 164.06 | 165.20 | -0.17% | 7.18 | 1.03% |
| 2026-03-03 | 175.58 | 177.35 | 165.00 | 165.48 | -5.76% | 15.48 | 2.17% |
| 2026-03-02 | 175.00 | 177.37 | 173.72 | 175.59 | -2.43% | 10.62 | 1.44% |
| 2026-02-27 | 180.50 | 181.77 | 179.10 | 179.97 | -1.48% | 9.82 | 1.30% |
| 2026-02-26 | 180.18 | 184.12 | 180.18 | 182.68 | +0.18% | 9.88 | 1.29% |
| 2026-02-25 | 184.65 | 185.30 | 180.93 | 182.35 | -1.23% | 8.22 | 1.07% |
| 2026-02-24 | 187.48 | 187.58 | 183.68 | 184.62 | +0.15% | 6.89 | 0.89% |