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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.24 | 19.44 | 19.16 | 19.34 | -0.15% | 0.22 | 0.85% |
| 2025-05-26 | 18.96 | 19.43 | 18.96 | 19.37 | +1.70% | 0.43 | 1.72% |
| 2025-05-23 | 19.40 | 19.50 | 18.96 | 19.05 | -1.87% | 0.46 | 1.81% |
| 2025-05-22 | 19.47 | 19.73 | 19.36 | 19.41 | -0.65% | 0.33 | 1.30% |
| 2025-05-21 | 19.59 | 19.74 | 19.46 | 19.54 | -0.70% | 0.39 | 1.51% |
| 2025-05-20 | 19.62 | 19.73 | 19.49 | 19.68 | +0.50% | 0.34 | 1.33% |
| 2025-05-19 | 19.64 | 19.83 | 19.38 | 19.58 | -0.30% | 0.35 | 1.37% |
| 2025-05-16 | 19.44 | 19.68 | 19.32 | 19.64 | +1.01% | 0.37 | 1.44% |
| 2025-05-15 | 19.46 | 19.55 | 19.27 | 19.44 | -0.15% | 0.31 | 1.21% |
| 2025-05-14 | 19.62 | 19.73 | 19.36 | 19.47 | -0.80% | 0.37 | 1.47% |
| 2025-05-13 | 19.53 | 19.79 | 19.44 | 19.63 | +0.86% | 0.52 | 2.04% |
| 2025-05-12 | 19.63 | 19.63 | 19.40 | 19.46 | -0.05% | 0.39 | 1.53% |
| 2025-05-09 | 19.44 | 19.62 | 19.30 | 19.47 | +0.20% | 0.55 | 2.14% |
| 2025-05-08 | 19.42 | 19.58 | 19.25 | 19.43 | 0.00% | 0.52 | 2.04% |
| 2025-05-07 | 19.57 | 20.00 | 19.27 | 19.43 | -0.15% | 0.97 | 3.80% |
| 2025-05-06 | 19.27 | 19.48 | 19.12 | 19.46 | +1.07% | 0.70 | 2.78% |