芯瑞达 sz.002983
26.40
+2.44%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.90 | 26.40 | 25.32 | 26.40 | +2.44% | 2.20 | 6.64% |
| 2026-05-22 | 25.06 | 25.94 | 24.62 | 25.77 | +3.33% | 2.03 | 6.22% |
| 2026-05-21 | 26.07 | 26.90 | 24.90 | 24.94 | -5.21% | 3.09 | 9.28% |
| 2026-05-20 | 25.30 | 26.32 | 24.80 | 26.31 | +3.34% | 3.04 | 9.24% |
| 2026-05-19 | 25.02 | 25.46 | 24.75 | 25.46 | +1.19% | 1.66 | 5.15% |
| 2026-05-18 | 24.69 | 25.56 | 24.45 | 25.16 | +0.76% | 2.16 | 6.69% |
| 2026-05-15 | 24.73 | 25.11 | 24.15 | 24.97 | +0.40% | 1.95 | 6.14% |
| 2026-05-14 | 23.76 | 25.40 | 23.75 | 24.87 | +4.67% | 2.36 | 7.41% |
| 2026-05-13 | 23.50 | 23.82 | 23.23 | 23.76 | +1.11% | 0.71 | 2.36% |
| 2026-05-12 | 23.48 | 23.88 | 23.34 | 23.50 | -0.59% | 0.73 | 2.42% |
| 2026-05-11 | 23.65 | 23.80 | 23.32 | 23.64 | +0.60% | 0.72 | 2.40% |
| 2026-05-08 | 23.42 | 23.55 | 23.11 | 23.50 | -0.09% | 0.57 | 1.91% |
| 2026-05-07 | 23.00 | 23.53 | 23.00 | 23.52 | +2.39% | 0.80 | 2.68% |
| 2026-05-06 | 23.46 | 23.58 | 22.85 | 22.97 | -1.42% | 1.05 | 3.53% |
| 2026-04-30 | 23.31 | 23.39 | 22.80 | 23.30 | -0.30% | 0.59 | 1.99% |
| 2026-04-29 | 23.09 | 23.59 | 23.00 | 23.37 | +0.95% | 0.49 | 1.62% |
| 2026-04-28 | 24.12 | 24.12 | 23.00 | 23.15 | -4.06% | 0.74 | 2.47% |
| 2026-04-27 | 23.90 | 24.18 | 23.56 | 24.13 | +1.90% | 0.61 | 2.00% |
| 2026-04-24 | 23.76 | 24.01 | 23.42 | 23.68 | -0.50% | 0.48 | 1.58% |
| 2026-04-23 | 24.59 | 24.60 | 23.73 | 23.80 | -3.76% | 0.79 | 2.56% |