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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.01 | 24.87 | 23.53 | 24.73 | -1.75% | 1.42 | 4.58% |
| 2026-04-21 | 24.76 | 25.20 | 24.40 | 25.17 | +1.66% | 0.80 | 2.51% |
| 2026-04-20 | 24.63 | 24.96 | 24.46 | 24.76 | +0.41% | 0.55 | 1.74% |
| 2026-04-17 | 23.85 | 24.75 | 23.81 | 24.66 | +2.75% | 0.72 | 2.29% |
| 2026-04-16 | 23.79 | 24.06 | 23.52 | 24.00 | +0.97% | 0.48 | 1.57% |
| 2026-04-15 | 24.10 | 24.17 | 23.67 | 23.77 | -1.33% | 0.46 | 1.50% |
| 2026-04-14 | 24.19 | 24.24 | 23.75 | 24.09 | +1.35% | 0.70 | 2.29% |
| 2026-04-13 | 24.02 | 24.58 | 23.70 | 23.77 | -2.30% | 0.78 | 2.54% |
| 2026-04-10 | 23.53 | 25.28 | 23.45 | 24.33 | +4.42% | 1.07 | 3.42% |
| 2026-04-09 | 23.00 | 23.49 | 22.80 | 23.30 | +0.73% | 0.48 | 1.63% |
| 2026-04-08 | 22.20 | 23.15 | 22.20 | 23.13 | +6.05% | 0.73 | 2.51% |
| 2026-04-07 | 21.82 | 21.99 | 21.60 | 21.81 | +0.65% | 0.31 | 1.13% |
| 2026-04-03 | 21.97 | 22.27 | 21.65 | 21.67 | -1.37% | 0.34 | 1.21% |
| 2026-04-02 | 22.10 | 22.35 | 21.74 | 21.97 | -0.90% | 0.39 | 1.40% |
| 2026-04-01 | 22.10 | 22.27 | 21.88 | 22.17 | +2.35% | 0.41 | 1.45% |
| 2026-03-31 | 22.45 | 22.49 | 21.65 | 21.66 | -3.30% | 0.54 | 1.90% |
| 2026-03-30 | 22.48 | 22.49 | 21.90 | 22.40 | -0.84% | 0.43 | 1.52% |
| 2026-03-27 | 22.17 | 22.63 | 22.02 | 22.59 | +0.76% | 0.43 | 1.49% |
| 2026-03-26 | 23.05 | 23.26 | 22.28 | 22.42 | -3.65% | 0.58 | 2.00% |
| 2026-03-25 | 23.16 | 23.63 | 23.02 | 23.27 | +1.09% | 0.63 | 2.12% |