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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.58 | 25.75 | 25.32 | 25.45 | +0.83% | 0.85 | 2.59% |
| 2026-02-13 | 25.30 | 25.64 | 25.13 | 25.24 | -1.14% | 0.92 | 2.83% |
| 2026-02-12 | 25.56 | 25.77 | 25.33 | 25.53 | +0.12% | 1.21 | 3.70% |
| 2026-02-11 | 26.30 | 26.39 | 25.43 | 25.50 | -2.93% | 2.34 | 7.05% |
| 2026-02-10 | 27.12 | 27.42 | 26.11 | 26.27 | -5.20% | 2.90 | 8.45% |
| 2026-02-09 | 26.49 | 27.97 | 26.26 | 27.71 | +4.61% | 3.30 | 9.39% |
| 2026-02-06 | 26.05 | 27.00 | 25.80 | 26.49 | +1.18% | 2.99 | 8.81% |
| 2026-02-05 | 26.00 | 27.00 | 25.86 | 26.18 | +0.54% | 3.26 | 9.62% |
| 2026-02-04 | 26.00 | 26.68 | 25.80 | 26.04 | -0.91% | 3.46 | 10.34% |
| 2026-02-03 | 24.55 | 26.96 | 24.31 | 26.28 | +7.22% | 5.49 | 16.42% |
| 2026-02-02 | 24.60 | 25.00 | 24.31 | 24.51 | -0.89% | 1.76 | 5.60% |
| 2026-01-30 | 23.41 | 25.50 | 22.86 | 24.73 | +5.41% | 2.50 | 8.06% |
| 2026-01-29 | 23.91 | 24.38 | 23.41 | 23.46 | -2.49% | 1.51 | 4.98% |
| 2026-01-28 | 24.41 | 24.60 | 23.72 | 24.06 | -2.39% | 1.68 | 5.45% |
| 2026-01-27 | 23.40 | 24.68 | 22.62 | 24.65 | +4.80% | 2.36 | 7.70% |
| 2026-01-26 | 24.33 | 24.36 | 23.26 | 23.52 | -2.81% | 1.44 | 4.77% |
| 2026-01-23 | 23.88 | 24.21 | 23.58 | 24.20 | +1.34% | 1.42 | 4.62% |
| 2026-01-22 | 23.82 | 23.88 | 23.36 | 23.88 | +0.59% | 1.17 | 3.84% |
| 2026-01-21 | 23.01 | 23.80 | 22.96 | 23.74 | +2.50% | 1.48 | 4.90% |
| 2026-01-20 | 23.31 | 23.60 | 22.97 | 23.16 | -1.11% | 1.15 | 3.88% |