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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.12 | 23.12 | 22.28 | 23.02 | +4.26% | 0.70 | 2.42% |
| 2026-03-23 | 23.52 | 23.63 | 22.00 | 22.08 | -7.81% | 0.98 | 3.34% |
| 2026-03-20 | 24.70 | 25.03 | 23.95 | 23.95 | -2.08% | 0.79 | 2.51% |
| 2026-03-19 | 25.02 | 25.18 | 24.31 | 24.46 | -3.40% | 0.80 | 2.53% |
| 2026-03-18 | 25.14 | 25.49 | 24.80 | 25.32 | +0.72% | 0.94 | 2.91% |
| 2026-03-17 | 25.63 | 25.96 | 25.14 | 25.14 | -0.83% | 1.08 | 3.28% |
| 2026-03-16 | 25.60 | 25.63 | 24.96 | 25.35 | -1.09% | 0.83 | 2.57% |
| 2026-03-13 | 25.44 | 26.05 | 25.41 | 25.63 | +0.31% | 1.15 | 3.50% |
| 2026-03-12 | 25.81 | 26.07 | 25.39 | 25.55 | -1.66% | 0.97 | 2.95% |
| 2026-03-11 | 25.80 | 26.10 | 25.61 | 25.98 | +0.31% | 1.26 | 3.81% |
| 2026-03-10 | 25.70 | 26.10 | 25.23 | 25.90 | +2.37% | 1.53 | 4.64% |
| 2026-03-09 | 24.77 | 25.40 | 24.58 | 25.30 | +0.24% | 1.29 | 4.01% |
| 2026-03-06 | 25.15 | 25.40 | 24.56 | 25.24 | -0.67% | 2.18 | 6.81% |
| 2026-03-05 | 24.10 | 25.41 | 23.79 | 25.41 | +10.00% | 1.13 | 3.49% |
| 2026-03-04 | 23.12 | 23.51 | 22.96 | 23.10 | -1.07% | 0.72 | 2.42% |
| 2026-03-03 | 24.27 | 24.55 | 23.34 | 23.35 | -3.79% | 1.13 | 3.70% |
| 2026-03-02 | 24.30 | 24.85 | 23.96 | 24.27 | -2.57% | 1.24 | 3.99% |
| 2026-02-27 | 25.72 | 25.72 | 24.79 | 24.91 | -4.08% | 1.74 | 5.45% |
| 2026-02-26 | 25.52 | 26.19 | 25.40 | 25.97 | +1.92% | 1.64 | 4.94% |
| 2026-02-25 | 25.45 | 25.55 | 25.06 | 25.48 | +0.12% | 1.25 | 3.87% |