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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 173.21 | 176.88 | 173.01 | 176.70 | +1.92% | 9.83 | 1.33% |
| 2025-12-16 | 179.53 | 180.30 | 172.71 | 173.36 | -3.61% | 13.76 | 1.86% |
| 2025-12-15 | 183.42 | 185.02 | 179.70 | 179.85 | -2.88% | 17.35 | 2.26% |
| 2025-12-12 | 179.82 | 189.32 | 178.71 | 185.19 | +2.27% | 39.94 | 5.09% |
| 2025-12-11 | 182.51 | 185.18 | 179.80 | 181.09 | -0.74% | 15.20 | 1.98% |
| 2025-12-10 | 179.50 | 182.67 | 176.81 | 182.44 | +0.68% | 14.88 | 1.96% |
| 2025-12-09 | 181.04 | 186.59 | 180.58 | 181.21 | +0.55% | 18.60 | 2.41% |
| 2025-12-08 | 180.58 | 181.70 | 179.17 | 180.21 | +0.14% | 14.30 | 1.88% |
| 2025-12-05 | 181.20 | 181.50 | 177.31 | 179.95 | -0.64% | 10.55 | 1.40% |
| 2025-12-04 | 178.81 | 181.58 | 176.71 | 181.11 | +0.64% | 12.96 | 1.71% |
| 2025-12-03 | 184.70 | 186.49 | 179.36 | 179.96 | -3.09% | 17.90 | 2.34% |
| 2025-12-02 | 187.69 | 192.54 | 185.57 | 185.69 | -1.99% | 20.69 | 2.61% |
| 2025-12-01 | 184.60 | 191.07 | 180.30 | 189.46 | +3.72% | 32.23 | 4.11% |
| 2025-11-28 | 178.50 | 183.21 | 177.51 | 182.66 | +1.84% | 18.00 | 2.35% |
| 2025-11-27 | 181.35 | 185.07 | 178.89 | 179.35 | -1.31% | 23.35 | 3.05% |
| 2025-11-26 | 173.01 | 185.20 | 172.34 | 181.73 | +4.19% | 32.46 | 4.26% |
| 2025-11-25 | 171.84 | 177.18 | 170.92 | 174.42 | +2.57% | 21.94 | 2.98% |
| 2025-11-24 | 169.72 | 171.55 | 166.03 | 170.06 | +0.79% | 14.70 | 2.06% |
| 2025-11-21 | 164.74 | 173.32 | 164.72 | 168.73 | +0.20% | 16.91 | 2.36% |
| 2025-11-20 | 175.71 | 176.71 | 168.15 | 168.39 | -2.86% | 14.75 | 2.05% |