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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.78 | 19.99 | 19.71 | 19.77 | 0.00% | 0.31 | 1.21% |
| 2025-11-19 | 20.15 | 20.27 | 19.70 | 19.77 | -2.40% | 0.43 | 1.67% |
| 2025-11-18 | 20.17 | 20.27 | 19.96 | 20.26 | +0.25% | 0.31 | 1.19% |
| 2025-11-17 | 20.32 | 20.42 | 20.08 | 20.21 | -1.02% | 0.30 | 1.16% |
| 2025-11-14 | 20.47 | 20.66 | 20.18 | 20.42 | -0.24% | 0.36 | 1.37% |
| 2025-11-13 | 20.17 | 20.55 | 20.17 | 20.47 | +0.73% | 0.38 | 1.44% |
| 2025-11-12 | 20.77 | 20.77 | 20.32 | 20.32 | -2.06% | 0.37 | 1.39% |
| 2025-11-11 | 20.70 | 21.08 | 20.70 | 20.75 | +0.14% | 0.52 | 1.93% |
| 2025-11-10 | 20.63 | 20.81 | 20.59 | 20.72 | +0.43% | 0.37 | 1.39% |
| 2025-11-07 | 20.48 | 20.65 | 20.40 | 20.63 | +0.14% | 0.35 | 1.31% |
| 2025-11-06 | 20.47 | 20.60 | 20.25 | 20.60 | +0.88% | 0.36 | 1.37% |
| 2025-11-05 | 20.25 | 20.49 | 20.14 | 20.42 | +0.54% | 0.38 | 1.46% |
| 2025-11-04 | 20.36 | 20.44 | 20.17 | 20.31 | -0.24% | 0.30 | 1.14% |
| 2025-11-03 | 20.45 | 20.47 | 20.11 | 20.36 | -0.19% | 0.37 | 1.43% |
| 2025-10-31 | 20.31 | 20.53 | 20.23 | 20.40 | +0.74% | 0.31 | 1.16% |
| 2025-10-30 | 20.50 | 20.50 | 20.12 | 20.25 | -1.26% | 0.40 | 1.52% |
| 2025-10-29 | 20.80 | 20.86 | 20.35 | 20.51 | -1.39% | 0.42 | 1.61% |
| 2025-10-28 | 20.72 | 20.81 | 20.58 | 20.80 | +0.29% | 0.32 | 1.21% |
| 2025-10-27 | 20.78 | 20.91 | 20.41 | 20.74 | -0.14% | 0.49 | 1.85% |
| 2025-10-24 | 20.46 | 20.81 | 20.45 | 20.77 | +1.55% | 0.43 | 1.61% |