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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 170.57 | 178.66 | 169.32 | 173.35 | +2.38% | 22.58 | 3.07% |
| 2025-11-18 | 165.16 | 172.02 | 164.93 | 169.33 | +2.12% | 16.71 | 2.34% |
| 2025-11-17 | 165.68 | 167.61 | 164.73 | 165.82 | -0.34% | 8.01 | 1.15% |
| 2025-11-14 | 168.72 | 169.71 | 166.39 | 166.39 | -2.56% | 9.32 | 1.32% |
| 2025-11-13 | 167.72 | 171.32 | 166.73 | 170.76 | +2.06% | 11.30 | 1.58% |
| 2025-11-12 | 167.17 | 170.92 | 165.69 | 167.31 | +0.09% | 11.76 | 1.66% |
| 2025-11-11 | 171.02 | 172.59 | 166.83 | 167.16 | -2.09% | 9.68 | 1.36% |
| 2025-11-10 | 173.04 | 174.49 | 168.02 | 170.74 | -1.34% | 12.01 | 1.67% |
| 2025-11-07 | 172.73 | 175.11 | 171.02 | 173.06 | -0.94% | 8.67 | 1.19% |
| 2025-11-06 | 173.14 | 175.12 | 172.52 | 174.71 | +1.28% | 11.80 | 1.61% |
| 2025-11-05 | 168.72 | 173.59 | 168.52 | 172.51 | -1.15% | 13.88 | 1.92% |
| 2025-11-04 | 178.21 | 179.30 | 173.23 | 174.51 | -2.27% | 12.26 | 1.66% |
| 2025-11-03 | 181.20 | 181.20 | 175.72 | 178.57 | -1.43% | 14.52 | 1.94% |
| 2025-10-31 | 183.70 | 185.69 | 180.74 | 181.15 | -1.98% | 15.48 | 2.01% |
| 2025-10-30 | 191.68 | 191.83 | 184.71 | 184.82 | -3.58% | 20.08 | 2.56% |
| 2025-10-29 | 191.08 | 192.42 | 188.69 | 191.67 | -0.41% | 19.11 | 2.38% |
| 2025-10-28 | 195.68 | 199.47 | 191.68 | 192.46 | -0.71% | 24.29 | 2.95% |
| 2025-10-27 | 197.66 | 198.17 | 190.30 | 193.84 | +0.08% | 23.50 | 2.88% |
| 2025-10-24 | 189.19 | 193.86 | 188.81 | 193.68 | +3.36% | 17.39 | 2.15% |
| 2025-10-23 | 188.41 | 188.45 | 183.87 | 187.39 | -0.91% | 10.03 | 1.28% |