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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 193.86 | 194.18 | 190.07 | 192.18 | +0.42% | 19.49 | 2.41% |
| 2026-01-15 | 190.81 | 195.47 | 188.00 | 191.37 | -0.05% | 17.43 | 2.17% |
| 2026-01-14 | 185.75 | 197.99 | 185.75 | 191.47 | +3.11% | 30.02 | 3.71% |
| 2026-01-13 | 197.37 | 197.37 | 184.80 | 185.69 | -5.58% | 28.79 | 3.59% |
| 2026-01-12 | 187.41 | 196.68 | 185.29 | 196.68 | +5.10% | 30.87 | 3.80% |
| 2026-01-09 | 186.70 | 187.79 | 183.81 | 187.13 | -0.76% | 16.10 | 2.05% |
| 2026-01-08 | 187.69 | 193.98 | 186.78 | 188.56 | +0.70% | 17.06 | 2.13% |
| 2026-01-07 | 187.69 | 190.56 | 185.69 | 187.25 | -0.23% | 18.38 | 2.32% |
| 2026-01-06 | 186.19 | 189.42 | 183.58 | 187.69 | +1.01% | 21.59 | 2.75% |
| 2026-01-05 | 178.81 | 185.82 | 178.80 | 185.81 | +4.40% | 21.19 | 2.73% |
| 2025-12-31 | 179.70 | 181.20 | 176.23 | 177.99 | -0.26% | 12.26 | 1.63% |
| 2025-12-30 | 175.11 | 179.47 | 174.72 | 178.46 | +1.38% | 12.88 | 1.73% |
| 2025-12-29 | 175.56 | 179.52 | 175.24 | 176.02 | -0.14% | 9.98 | 1.33% |
| 2025-12-26 | 177.71 | 178.25 | 175.51 | 176.27 | -1.24% | 8.61 | 1.16% |
| 2025-12-25 | 179.19 | 179.21 | 177.44 | 178.48 | +0.15% | 7.99 | 1.06% |
| 2025-12-24 | 175.01 | 179.03 | 174.21 | 178.22 | +1.83% | 10.95 | 1.47% |
| 2025-12-23 | 175.39 | 177.45 | 173.97 | 175.01 | -0.20% | 8.47 | 1.15% |
| 2025-12-22 | 173.37 | 176.68 | 173.37 | 175.37 | +1.48% | 8.40 | 1.14% |
| 2025-12-19 | 173.78 | 174.68 | 172.42 | 172.82 | -0.16% | 6.76 | 0.93% |
| 2025-12-18 | 173.75 | 175.85 | 173.06 | 173.09 | -2.04% | 7.86 | 1.07% |