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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 208.66 | 214.53 | 207.32 | 210.65 | +1.05% | 23.34 | 2.63% |
| 2025-09-15 | 219.64 | 220.52 | 208.06 | 208.46 | -3.18% | 30.99 | 3.49% |
| 2025-09-12 | 210.40 | 221.61 | 206.88 | 215.30 | +1.82% | 40.51 | 4.50% |
| 2025-09-11 | 199.55 | 212.09 | 198.19 | 211.44 | +5.26% | 37.17 | 4.26% |
| 2025-09-10 | 196.76 | 204.34 | 196.76 | 200.87 | +1.65% | 25.78 | 3.05% |
| 2025-09-09 | 200.82 | 204.59 | 195.78 | 197.60 | -1.61% | 22.46 | 2.67% |
| 2025-09-08 | 199.17 | 207.38 | 197.67 | 200.83 | +1.60% | 35.35 | 4.16% |
| 2025-09-05 | 195.70 | 198.37 | 191.87 | 197.67 | +1.64% | 33.34 | 4.05% |
| 2025-09-04 | 206.28 | 208.95 | 190.97 | 194.49 | -5.69% | 37.40 | 4.45% |
| 2025-09-03 | 214.77 | 215.58 | 205.19 | 206.23 | -3.01% | 32.70 | 3.70% |
| 2025-09-02 | 228.67 | 230.38 | 210.65 | 212.64 | -8.97% | 54.27 | 5.88% |
| 2025-09-01 | 248.59 | 249.58 | 224.84 | 233.60 | -5.00% | 62.50 | 6.35% |
| 2025-08-29 | 236.41 | 246.24 | 227.72 | 245.89 | +3.85% | 59.88 | 5.98% |
| 2025-08-28 | 224.73 | 236.77 | 221.78 | 236.77 | +10.00% | 67.29 | 6.90% |
| 2025-08-27 | 200.17 | 215.25 | 199.65 | 215.25 | +10.00% | 30.13 | 3.40% |
| 2025-08-26 | 192.88 | 200.55 | 190.87 | 195.68 | -0.83% | 23.61 | 2.86% |
| 2025-08-25 | 204.64 | 207.78 | 191.68 | 197.32 | +0.83% | 38.55 | 4.61% |
| 2025-08-22 | 185.22 | 196.18 | 185.22 | 195.70 | +5.42% | 30.79 | 3.79% |
| 2025-08-21 | 192.76 | 193.50 | 184.21 | 185.63 | -3.70% | 25.73 | 3.25% |
| 2025-08-20 | 177.74 | 194.48 | 175.42 | 192.76 | +7.09% | 34.78 | 4.46% |