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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.60 | 23.70 | 23.24 | 23.42 | -0.38% | 1.04 | 3.46% |
| 2026-01-16 | 23.39 | 23.58 | 23.06 | 23.51 | +1.51% | 1.18 | 3.94% |
| 2026-01-15 | 23.06 | 23.32 | 22.87 | 23.16 | -0.64% | 0.90 | 3.02% |
| 2026-01-14 | 23.08 | 23.98 | 22.87 | 23.31 | +1.12% | 1.61 | 5.36% |
| 2026-01-13 | 23.60 | 23.60 | 23.00 | 23.05 | -2.52% | 1.33 | 4.43% |
| 2026-01-12 | 23.77 | 23.78 | 23.17 | 23.65 | +0.34% | 1.50 | 4.97% |
| 2026-01-09 | 23.54 | 23.65 | 23.10 | 23.57 | 0.00% | 1.71 | 5.66% |
| 2026-01-08 | 23.25 | 23.80 | 23.05 | 23.57 | +1.11% | 1.88 | 6.21% |
| 2026-01-07 | 23.19 | 23.48 | 23.10 | 23.31 | +0.09% | 1.76 | 5.86% |
| 2026-01-06 | 23.36 | 23.51 | 23.09 | 23.29 | -0.04% | 1.88 | 6.26% |
| 2026-01-05 | 23.05 | 23.47 | 22.92 | 23.30 | +2.18% | 2.96 | 9.88% |
| 2025-12-31 | 22.54 | 23.47 | 22.09 | 22.80 | +2.68% | 2.22 | 7.54% |
| 2025-12-30 | 21.88 | 22.54 | 21.88 | 22.21 | +0.72% | 1.25 | 4.38% |
| 2025-12-29 | 22.20 | 22.20 | 21.71 | 22.05 | -1.68% | 1.42 | 5.02% |
| 2025-12-26 | 23.03 | 23.03 | 22.26 | 22.42 | -3.42% | 2.17 | 7.43% |
| 2025-12-25 | 22.48 | 23.22 | 22.34 | 23.22 | +3.50% | 2.62 | 8.86% |
| 2025-12-24 | 22.42 | 22.61 | 22.19 | 22.43 | -0.27% | 1.37 | 4.73% |
| 2025-12-23 | 22.62 | 22.62 | 22.21 | 22.49 | -0.83% | 1.68 | 5.81% |
| 2025-12-22 | 21.83 | 22.72 | 21.80 | 22.68 | +3.68% | 2.46 | 8.48% |
| 2025-12-19 | 21.74 | 22.05 | 21.53 | 21.88 | +0.55% | 1.32 | 4.69% |