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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.96 | 22.27 | 21.72 | 21.76 | -2.28% | 1.34 | 4.73% |
| 2025-12-17 | 21.85 | 22.27 | 21.52 | 22.27 | +1.31% | 1.43 | 5.09% |
| 2025-12-16 | 22.40 | 22.40 | 21.81 | 21.98 | -1.86% | 1.14 | 4.02% |
| 2025-12-15 | 22.32 | 22.79 | 21.97 | 22.39 | -0.66% | 1.72 | 5.99% |
| 2025-12-12 | 21.48 | 23.03 | 21.31 | 22.54 | +4.85% | 3.35 | 11.62% |
| 2025-12-11 | 22.00 | 22.11 | 21.48 | 21.50 | -2.52% | 1.47 | 5.25% |
| 2025-12-10 | 22.25 | 22.36 | 21.78 | 22.06 | -1.55% | 1.75 | 6.14% |
| 2025-12-09 | 22.27 | 22.73 | 22.16 | 22.40 | -0.22% | 2.49 | 8.62% |
| 2025-12-08 | 21.71 | 23.08 | 21.41 | 22.45 | +2.40% | 4.09 | 14.33% |
| 2025-12-05 | 21.76 | 22.26 | 21.46 | 21.93 | +0.50% | 3.09 | 10.90% |
| 2025-12-04 | 22.42 | 22.93 | 21.74 | 21.82 | -5.75% | 4.41 | 15.39% |
| 2025-12-03 | 23.65 | 24.72 | 22.55 | 23.15 | -7.10% | 7.31 | 24.14% |
| 2025-12-02 | 26.07 | 26.07 | 24.35 | 24.92 | +5.16% | 10.18 | 30.84% |
| 2025-12-01 | 22.08 | 23.70 | 21.59 | 23.70 | +10.01% | 4.24 | 14.21% |
| 2025-11-28 | 19.58 | 21.54 | 19.48 | 21.54 | +9.99% | 1.29 | 4.72% |
| 2025-11-27 | 19.30 | 19.79 | 19.30 | 19.58 | +1.49% | 0.27 | 1.08% |
| 2025-11-26 | 19.55 | 19.70 | 19.30 | 19.30 | -0.67% | 0.26 | 1.02% |
| 2025-11-25 | 19.37 | 19.75 | 19.37 | 19.42 | +0.26% | 0.27 | 1.08% |
| 2025-11-24 | 18.93 | 19.42 | 18.93 | 19.37 | +2.47% | 0.35 | 1.40% |
| 2025-11-21 | 19.57 | 19.73 | 18.79 | 18.91 | -4.37% | 0.50 | 2.03% |