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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.67 | 22.22 | 21.49 | 22.18 | +2.34% | 1.13 | 4.00% |
| 2025-08-19 | 21.77 | 21.86 | 21.45 | 21.67 | -0.50% | 0.63 | 2.25% |
| 2025-08-18 | 21.68 | 21.85 | 21.45 | 21.78 | +1.34% | 0.80 | 2.87% |
| 2025-08-15 | 21.15 | 21.56 | 21.12 | 21.49 | +1.88% | 0.59 | 2.14% |
| 2025-08-14 | 21.60 | 21.74 | 21.06 | 21.09 | -2.35% | 0.62 | 2.27% |
| 2025-08-13 | 21.70 | 21.72 | 21.37 | 21.60 | -0.05% | 0.61 | 2.19% |
| 2025-08-12 | 21.73 | 21.84 | 21.44 | 21.61 | -0.55% | 0.54 | 1.93% |
| 2025-08-11 | 21.44 | 21.84 | 21.44 | 21.73 | +1.02% | 0.67 | 2.40% |
| 2025-08-08 | 21.52 | 21.86 | 21.28 | 21.51 | -0.09% | 0.62 | 2.25% |
| 2025-08-07 | 21.41 | 21.65 | 21.31 | 21.53 | +0.74% | 0.65 | 2.33% |
| 2025-08-06 | 21.32 | 21.40 | 21.18 | 21.37 | +0.14% | 0.71 | 2.57% |
| 2025-08-05 | 20.94 | 21.34 | 20.83 | 21.34 | +1.99% | 0.60 | 2.19% |
| 2025-08-04 | 20.72 | 20.98 | 20.62 | 20.92 | +0.48% | 0.43 | 1.60% |
| 2025-08-01 | 20.81 | 21.06 | 20.68 | 20.83 | +0.05% | 0.59 | 2.21% |
| 2025-07-31 | 21.00 | 21.51 | 20.77 | 20.82 | -1.46% | 0.67 | 2.45% |
| 2025-07-30 | 21.34 | 21.66 | 20.83 | 21.12 | -1.57% | 0.76 | 2.79% |
| 2025-07-29 | 21.77 | 22.31 | 21.37 | 21.46 | -0.37% | 0.97 | 3.49% |
| 2025-07-28 | 21.52 | 22.36 | 21.12 | 21.54 | +1.78% | 1.39 | 5.00% |
| 2025-07-25 | 20.45 | 21.52 | 20.27 | 21.16 | +3.70% | 1.10 | 4.08% |
| 2025-07-24 | 20.19 | 20.52 | 20.18 | 20.41 | +1.08% | 0.41 | 1.55% |