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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.36 | 20.44 | 20.07 | 20.19 | -0.83% | 0.39 | 1.50% |
| 2025-07-22 | 20.84 | 20.85 | 20.14 | 20.36 | -2.29% | 0.72 | 2.71% |
| 2025-07-21 | 20.67 | 20.85 | 20.54 | 20.84 | +0.33% | 0.58 | 2.18% |
| 2025-07-18 | 20.75 | 21.01 | 20.56 | 20.77 | +0.29% | 0.42 | 1.56% |
| 2025-07-17 | 20.77 | 20.89 | 20.67 | 20.71 | -0.48% | 0.45 | 1.67% |
| 2025-07-16 | 20.85 | 21.02 | 20.67 | 20.81 | +0.14% | 0.40 | 1.50% |
| 2025-07-15 | 20.98 | 21.16 | 20.64 | 20.78 | -0.99% | 0.39 | 1.43% |
| 2025-07-14 | 20.86 | 21.01 | 20.67 | 20.98 | +1.59% | 0.59 | 2.19% |
| 2025-07-11 | 20.68 | 20.74 | 20.43 | 20.66 | 0.00% | 0.38 | 1.43% |
| 2025-07-10 | 20.74 | 20.97 | 20.55 | 20.66 | -0.38% | 0.43 | 1.60% |
| 2025-07-09 | 20.84 | 20.94 | 20.63 | 20.74 | -0.28% | 0.49 | 1.80% |
| 2025-07-08 | 20.73 | 20.80 | 20.50 | 20.79 | +0.95% | 0.50 | 1.83% |
| 2025-07-07 | 20.46 | 20.60 | 20.28 | 20.60 | -0.10% | 0.35 | 1.32% |
| 2025-07-04 | 20.83 | 20.87 | 20.52 | 20.62 | -0.76% | 0.42 | 1.56% |
| 2025-07-03 | 20.52 | 20.84 | 20.51 | 20.77 | +1.00% | 0.54 | 1.99% |
| 2025-07-02 | 20.77 | 20.78 | 20.41 | 20.57 | -1.46% | 0.62 | 2.29% |
| 2025-07-01 | 20.69 | 21.06 | 20.62 | 20.87 | +0.33% | 0.80 | 2.92% |
| 2025-06-30 | 20.72 | 20.97 | 20.69 | 20.80 | +0.43% | 0.70 | 2.58% |
| 2025-06-27 | 20.58 | 20.77 | 20.40 | 20.72 | +1.20% | 0.83 | 3.06% |
| 2025-06-26 | 20.81 | 20.81 | 20.32 | 20.47 | -1.84% | 1.05 | 3.90% |