睿创微纳 sh.688002
137.02
+2.42%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 79.51 | 80.28 | 77.50 | 79.78 | +1.09% | 3.02 | 0.83% |
| 2025-11-19 | 78.53 | 80.00 | 78.11 | 78.92 | +0.73% | 2.64 | 0.73% |
| 2025-11-18 | 80.23 | 80.44 | 77.68 | 78.35 | -2.49% | 2.96 | 0.81% |
| 2025-11-17 | 80.50 | 81.16 | 79.40 | 80.35 | +1.32% | 2.69 | 0.73% |
| 2025-11-14 | 78.33 | 80.86 | 78.00 | 79.30 | +0.69% | 3.14 | 0.85% |
| 2025-11-13 | 76.86 | 79.21 | 76.86 | 78.76 | +2.47% | 3.55 | 0.98% |
| 2025-11-12 | 77.62 | 78.59 | 76.38 | 76.86 | -1.49% | 2.97 | 0.83% |
| 2025-11-11 | 80.70 | 81.68 | 77.68 | 78.02 | -2.66% | 3.45 | 0.95% |
| 2025-11-10 | 79.13 | 80.98 | 76.51 | 80.15 | +1.47% | 5.24 | 1.45% |
| 2025-11-07 | 80.69 | 80.82 | 78.01 | 78.99 | -2.48% | 4.00 | 1.10% |
| 2025-11-06 | 80.02 | 81.93 | 79.25 | 81.00 | +1.57% | 3.72 | 1.00% |
| 2025-11-05 | 79.72 | 80.21 | 77.90 | 79.75 | -0.55% | 3.24 | 0.89% |
| 2025-11-04 | 80.03 | 82.00 | 79.32 | 80.19 | -0.41% | 4.54 | 1.22% |
| 2025-11-03 | 82.82 | 83.20 | 78.63 | 80.52 | -3.05% | 7.36 | 1.99% |
| 2025-10-31 | 85.13 | 86.23 | 82.73 | 83.05 | -2.14% | 5.94 | 1.53% |
| 2025-10-30 | 84.72 | 87.18 | 84.18 | 84.87 | -0.18% | 7.44 | 1.89% |
| 2025-10-29 | 85.33 | 86.31 | 84.14 | 85.02 | +0.72% | 5.42 | 1.38% |
| 2025-10-28 | 84.98 | 87.73 | 84.00 | 84.41 | +4.20% | 7.04 | 1.79% |
| 2025-10-27 | 80.25 | 82.12 | 79.25 | 81.01 | +1.82% | 5.52 | 1.49% |
| 2025-10-24 | 77.96 | 80.35 | 77.20 | 79.56 | +2.55% | 3.96 | 1.09% |