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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.37 | 20.47 | 20.10 | 20.45 | +0.39% | 0.29 | 1.09% |
| 2025-10-22 | 20.48 | 20.55 | 20.27 | 20.37 | -0.53% | 0.30 | 1.13% |
| 2025-10-21 | 20.18 | 20.57 | 20.12 | 20.48 | +1.78% | 0.38 | 1.43% |
| 2025-10-20 | 20.15 | 20.26 | 19.97 | 20.12 | +1.61% | 0.28 | 1.07% |
| 2025-10-17 | 20.32 | 20.40 | 19.78 | 19.80 | -2.83% | 0.39 | 1.50% |
| 2025-10-16 | 20.17 | 20.56 | 20.12 | 20.38 | +0.54% | 0.43 | 1.62% |
| 2025-10-15 | 20.07 | 20.35 | 19.85 | 20.27 | +0.99% | 0.37 | 1.41% |
| 2025-10-14 | 20.35 | 20.56 | 20.00 | 20.07 | -1.32% | 0.48 | 1.84% |
| 2025-10-13 | 19.77 | 20.36 | 19.28 | 20.34 | -0.82% | 0.57 | 2.21% |
| 2025-10-10 | 20.77 | 20.77 | 20.38 | 20.51 | -1.15% | 0.55 | 2.09% |
| 2025-10-09 | 20.89 | 21.27 | 20.58 | 20.75 | -0.24% | 0.53 | 1.97% |
| 2025-09-30 | 20.93 | 21.11 | 20.75 | 20.80 | -0.19% | 0.38 | 1.42% |
| 2025-09-29 | 21.15 | 21.15 | 20.48 | 20.84 | -0.52% | 0.46 | 1.70% |
| 2025-09-26 | 21.37 | 21.41 | 20.86 | 20.94 | -2.18% | 0.53 | 1.93% |
| 2025-09-25 | 21.35 | 21.66 | 21.17 | 21.41 | +0.51% | 0.72 | 2.59% |
| 2025-09-24 | 20.37 | 21.30 | 20.31 | 21.30 | +3.88% | 0.79 | 2.91% |
| 2025-09-23 | 20.77 | 20.85 | 19.77 | 20.51 | -1.24% | 0.69 | 2.67% |
| 2025-09-22 | 20.47 | 20.90 | 20.47 | 20.77 | +0.10% | 0.39 | 1.45% |
| 2025-09-19 | 21.06 | 21.22 | 20.64 | 20.75 | -1.46% | 0.49 | 1.83% |
| 2025-09-18 | 21.36 | 21.61 | 20.83 | 21.05 | -1.90% | 1.02 | 3.72% |