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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 185.00 | 186.68 | 184.10 | 184.35 | -1.10% | 8.56 | 1.10% |
| 2026-02-12 | 182.02 | 186.64 | 182.02 | 186.40 | +2.55% | 11.70 | 1.51% |
| 2026-02-11 | 181.60 | 184.30 | 181.18 | 181.77 | -0.48% | 5.33 | 0.70% |
| 2026-02-10 | 181.98 | 184.81 | 181.10 | 182.65 | +0.37% | 6.95 | 0.90% |
| 2026-02-09 | 181.70 | 182.27 | 179.70 | 181.98 | +1.85% | 8.72 | 1.14% |
| 2026-02-06 | 178.20 | 181.10 | 177.20 | 178.68 | -0.85% | 7.51 | 1.00% |
| 2026-02-05 | 179.70 | 181.20 | 178.02 | 180.21 | -1.10% | 6.75 | 0.89% |
| 2026-02-04 | 183.62 | 184.09 | 180.10 | 182.22 | -1.75% | 9.99 | 1.30% |
| 2026-02-03 | 184.48 | 185.49 | 182.05 | 185.46 | +1.71% | 11.72 | 1.51% |
| 2026-02-02 | 190.19 | 190.19 | 181.70 | 182.35 | -4.53% | 20.71 | 2.65% |
| 2026-01-30 | 190.69 | 194.68 | 184.81 | 191.01 | +0.01% | 22.75 | 2.85% |
| 2026-01-29 | 200.17 | 202.26 | 190.92 | 191.00 | -5.06% | 26.56 | 3.23% |
| 2026-01-28 | 203.66 | 209.46 | 199.87 | 201.18 | +0.72% | 35.47 | 4.12% |
| 2026-01-27 | 190.34 | 202.55 | 190.07 | 199.73 | +7.11% | 42.10 | 5.10% |
| 2026-01-26 | 191.13 | 193.04 | 186.19 | 186.47 | -2.46% | 16.16 | 2.04% |
| 2026-01-23 | 193.31 | 194.18 | 189.19 | 191.18 | -1.34% | 19.39 | 2.42% |
| 2026-01-22 | 197.67 | 199.67 | 192.48 | 193.79 | -0.46% | 25.22 | 3.05% |
| 2026-01-21 | 185.59 | 195.65 | 185.17 | 194.69 | +3.97% | 30.11 | 3.70% |
| 2026-01-20 | 187.19 | 192.33 | 186.87 | 187.26 | -0.54% | 14.17 | 1.78% |
| 2026-01-19 | 192.68 | 193.18 | 187.69 | 188.27 | -2.04% | 15.72 | 1.97% |