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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 187.64 | 191.36 | 186.05 | 189.12 | -0.15% | 12.44 | 1.57% |
| 2025-10-21 | 185.59 | 190.55 | 184.99 | 189.40 | +2.21% | 15.94 | 2.01% |
| 2025-10-20 | 186.05 | 188.24 | 183.70 | 185.29 | +1.00% | 15.57 | 1.99% |
| 2025-10-17 | 190.36 | 191.62 | 183.40 | 183.46 | -4.31% | 17.27 | 2.20% |
| 2025-10-16 | 193.06 | 196.36 | 190.64 | 191.71 | -1.19% | 16.42 | 2.02% |
| 2025-10-15 | 194.99 | 197.17 | 185.79 | 194.03 | -0.46% | 30.41 | 3.78% |
| 2025-10-14 | 208.16 | 209.60 | 194.68 | 194.93 | -4.63% | 22.75 | 2.68% |
| 2025-10-13 | 196.68 | 205.48 | 196.68 | 204.38 | -0.60% | 19.48 | 2.28% |
| 2025-10-10 | 217.64 | 219.75 | 204.66 | 205.62 | -7.43% | 31.40 | 3.53% |
| 2025-10-09 | 225.63 | 225.64 | 217.82 | 222.12 | -1.36% | 33.12 | 3.54% |
| 2025-09-30 | 216.65 | 225.21 | 215.66 | 225.18 | +4.96% | 34.30 | 3.65% |
| 2025-09-29 | 211.66 | 216.30 | 209.55 | 214.55 | +1.36% | 22.82 | 2.54% |
| 2025-09-26 | 224.13 | 224.20 | 210.85 | 211.66 | -6.75% | 41.30 | 4.52% |
| 2025-09-25 | 223.73 | 229.17 | 219.94 | 226.98 | +1.49% | 34.55 | 3.62% |
| 2025-09-24 | 221.63 | 229.03 | 218.14 | 223.65 | -0.36% | 41.05 | 4.37% |
| 2025-09-23 | 228.41 | 232.58 | 219.32 | 224.45 | -2.21% | 41.04 | 4.33% |
| 2025-09-22 | 218.14 | 234.05 | 218.14 | 229.51 | +6.79% | 48.51 | 5.08% |
| 2025-09-19 | 222.55 | 222.55 | 211.99 | 214.93 | -3.68% | 44.40 | 4.87% |
| 2025-09-18 | 210.22 | 228.77 | 210.22 | 223.14 | +7.29% | 66.34 | 7.04% |
| 2025-09-17 | 208.66 | 213.65 | 205.94 | 207.98 | -1.27% | 24.01 | 2.73% |