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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.89 | 21.60 | 20.80 | 21.46 | +2.32% | 0.96 | 3.48% |
| 2025-09-16 | 20.57 | 21.00 | 20.48 | 20.97 | +1.98% | 0.75 | 2.80% |
| 2025-09-15 | 20.59 | 20.84 | 20.43 | 20.57 | -0.14% | 0.46 | 1.72% |
| 2025-09-12 | 20.84 | 20.86 | 20.57 | 20.60 | -1.14% | 0.66 | 2.46% |
| 2025-09-11 | 20.20 | 20.85 | 20.05 | 20.84 | +2.69% | 0.72 | 2.70% |
| 2025-09-10 | 20.28 | 20.58 | 20.20 | 20.29 | -0.10% | 0.41 | 1.58% |
| 2025-09-09 | 20.77 | 20.78 | 20.22 | 20.31 | -2.20% | 0.53 | 2.01% |
| 2025-09-08 | 21.03 | 21.03 | 20.46 | 20.77 | -0.48% | 0.70 | 2.63% |
| 2025-09-05 | 20.65 | 21.00 | 20.41 | 20.86 | +2.44% | 0.80 | 2.98% |
| 2025-09-04 | 20.70 | 21.07 | 20.02 | 20.37 | -1.54% | 0.86 | 3.23% |
| 2025-09-03 | 21.22 | 21.35 | 20.63 | 20.69 | -2.21% | 0.88 | 3.27% |
| 2025-09-02 | 22.20 | 22.29 | 20.94 | 21.15 | -4.70% | 1.68 | 6.11% |
| 2025-09-01 | 22.68 | 22.76 | 22.10 | 22.20 | -1.85% | 1.81 | 6.30% |
| 2025-08-29 | 23.56 | 23.56 | 22.50 | 22.61 | -4.17% | 2.48 | 8.47% |
| 2025-08-28 | 22.55 | 24.10 | 22.17 | 23.60 | +4.67% | 3.74 | 12.47% |
| 2025-08-27 | 22.32 | 23.68 | 22.24 | 22.54 | +1.02% | 1.92 | 6.52% |
| 2025-08-26 | 21.96 | 22.45 | 21.80 | 22.32 | +0.72% | 0.80 | 2.80% |
| 2025-08-25 | 22.50 | 22.62 | 22.02 | 22.16 | -0.71% | 1.13 | 3.94% |
| 2025-08-22 | 22.17 | 22.47 | 21.97 | 22.32 | +0.76% | 1.04 | 3.63% |
| 2025-08-21 | 22.18 | 22.45 | 21.97 | 22.15 | -0.13% | 0.99 | 3.45% |