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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.73 | 21.00 | 20.62 | 20.85 | +0.28% | 1.30 | 4.79% |
| 2025-06-24 | 21.43 | 21.44 | 20.68 | 20.79 | -1.49% | 1.83 | 6.75% |
| 2025-06-23 | 20.29 | 21.28 | 19.97 | 21.11 | +3.27% | 2.12 | 7.79% |
| 2025-06-20 | 19.75 | 20.73 | 19.75 | 20.44 | +1.41% | 1.74 | 6.55% |
| 2025-06-19 | 19.78 | 20.47 | 19.61 | 20.16 | +2.75% | 1.28 | 4.87% |
| 2025-06-18 | 19.15 | 19.65 | 19.07 | 19.62 | +1.99% | 0.35 | 1.39% |
| 2025-06-17 | 19.32 | 19.43 | 19.13 | 19.23 | -0.20% | 0.21 | 0.84% |
| 2025-06-16 | 19.17 | 19.42 | 19.05 | 19.27 | +0.82% | 0.29 | 1.17% |
| 2025-06-13 | 19.38 | 19.54 | 19.09 | 19.12 | -1.37% | 0.35 | 1.37% |
| 2025-06-12 | 19.50 | 19.61 | 19.24 | 19.38 | -0.55% | 0.31 | 1.21% |
| 2025-06-11 | 19.41 | 19.67 | 19.29 | 19.49 | +0.40% | 0.23 | 0.91% |
| 2025-06-10 | 19.60 | 19.73 | 19.15 | 19.41 | -1.00% | 0.24 | 0.95% |
| 2025-06-09 | 19.69 | 19.76 | 19.57 | 19.61 | -0.55% | 0.30 | 1.15% |
| 2025-06-06 | 19.62 | 19.73 | 19.45 | 19.71 | +1.06% | 0.34 | 1.34% |
| 2025-06-05 | 19.28 | 19.54 | 19.13 | 19.51 | +1.43% | 0.30 | 1.20% |
| 2025-06-04 | 19.12 | 19.27 | 18.98 | 19.23 | +0.62% | 0.19 | 0.77% |
| 2025-06-03 | 18.92 | 19.24 | 18.75 | 19.12 | +1.09% | 0.50 | 2.00% |
| 2025-05-30 | 19.34 | 19.38 | 18.84 | 18.91 | -2.23% | 0.29 | 1.18% |
| 2025-05-29 | 19.15 | 19.39 | 19.15 | 19.34 | +1.03% | 0.30 | 1.19% |
| 2025-05-28 | 19.30 | 19.42 | 19.11 | 19.15 | -1.02% | 0.26 | 1.02% |