瑞芯微(603893)股票行情
瑞芯微(603893)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 180.12 | 185.50 | 4.11 | 2.27% | 179.00 | 189.63 | 214195 | 399439.19 | 5.09% |
| 2025-12-11 | 182.81 | 181.39 | -1.35 | -0.74% | 180.10 | 185.49 | 83176 | 152042.36 | 1.98% |
| 2025-12-10 | 179.80 | 182.74 | 1.23 | 0.68% | 177.10 | 182.97 | 82535 | 148791.89 | 1.96% |
| 2025-12-09 | 181.34 | 181.51 | 1.00 | 0.55% | 180.88 | 186.90 | 101391 | 186014.08 | 2.41% |
| 2025-12-08 | 180.88 | 180.51 | 0.26 | 0.14% | 179.47 | 182.00 | 79088 | 142999.58 | 1.88% |
| 2025-12-05 | 181.50 | 180.25 | -1.16 | -0.64% | 177.60 | 181.80 | 58776 | 105484.93 | 1.40% |
| 2025-12-04 | 179.10 | 181.41 | 1.15 | 0.64% | 177.00 | 181.88 | 72007 | 129583.00 | 1.71% |
| 2025-12-03 | 185.00 | 180.26 | -5.74 | -3.09% | 179.66 | 186.80 | 98399 | 179035.09 | 2.34% |
| 2025-12-02 | 188.00 | 186.00 | -3.77 | -1.99% | 185.88 | 192.86 | 109944 | 206878.20 | 2.61% |
| 2025-12-01 | 184.90 | 189.77 | 6.81 | 3.72% | 180.60 | 191.39 | 173134 | 322268.47 | 4.11% |
| 2025-11-28 | 178.79 | 182.96 | 3.31 | 1.84% | 177.80 | 183.51 | 99086 | 179999.78 | 2.35% |
| 2025-11-27 | 181.65 | 179.65 | -2.38 | -1.31% | 179.18 | 185.38 | 128296 | 233467.31 | 3.05% |
| 2025-11-26 | 173.30 | 182.03 | 7.32 | 4.19% | 172.62 | 185.51 | 179092 | 324608.28 | 4.26% |
| 2025-11-25 | 172.12 | 174.71 | 4.37 | 2.57% | 171.20 | 177.47 | 125521 | 219382.41 | 2.98% |
| 2025-11-24 | 170.00 | 170.34 | 1.33 | 0.79% | 166.30 | 171.83 | 86754 | 146951.92 | 2.06% |
| 2025-11-21 | 165.01 | 169.01 | 0.34 | 0.20% | 164.99 | 173.61 | 99394 | 169109.61 | 2.36% |
| 2025-11-20 | 176.00 | 168.67 | -4.97 | -2.86% | 168.43 | 177.00 | 86396 | 147484.00 | 2.05% |
| 2025-11-19 | 170.85 | 173.64 | 4.03 | 2.38% | 169.60 | 178.95 | 129038 | 225811.12 | 3.07% |
| 2025-11-18 | 165.43 | 169.61 | 3.52 | 2.12% | 165.20 | 172.30 | 98387 | 167090.83 | 2.34% |
| 2025-11-17 | 165.95 | 166.09 | -0.57 | -0.34% | 165.00 | 167.89 | 48199 | 80124.49 | 1.15% |
| 2025-11-14 | 169.00 | 166.66 | -4.38 | -2.56% | 166.66 | 169.99 | 55407 | 93232.70 | 1.32% |
| 2025-11-13 | 168.00 | 171.04 | 3.45 | 2.06% | 167.00 | 171.60 | 66586 | 113029.47 | 1.58% |
| 2025-11-12 | 167.45 | 167.59 | 0.15 | 0.09% | 165.96 | 171.20 | 69786 | 117624.06 | 1.66% |
| 2025-11-11 | 171.30 | 167.44 | -3.58 | -2.09% | 167.11 | 172.87 | 57110 | 96753.77 | 1.36% |
| 2025-11-10 | 173.33 | 171.02 | -2.33 | -1.34% | 168.30 | 174.78 | 70459 | 120144.62 | 1.67% |
| 2025-11-07 | 173.01 | 173.35 | -1.65 | -0.94% | 171.30 | 175.40 | 50096 | 86731.77 | 1.19% |
| 2025-11-06 | 173.43 | 175.00 | 2.21 | 1.28% | 172.80 | 175.41 | 67591 | 117987.20 | 1.61% |
| 2025-11-05 | 169.00 | 172.79 | -2.01 | -1.15% | 168.80 | 173.88 | 80761 | 138823.45 | 1.92% |
| 2025-11-04 | 178.50 | 174.80 | -4.06 | -2.27% | 173.52 | 179.60 | 69643 | 122567.76 | 1.66% |
| 2025-11-03 | 181.50 | 178.86 | -2.59 | -1.43% | 176.01 | 181.50 | 81659 | 145206.42 | 1.94% |
| 2025-10-31 | 184.00 | 181.45 | -3.67 | -1.98% | 181.04 | 186.00 | 84614 | 154757.66 | 2.01% |
| 2025-10-30 | 192.00 | 185.12 | -6.87 | -3.58% | 185.01 | 192.15 | 107625 | 200815.47 | 2.56% |
| 2025-10-29 | 191.40 | 191.99 | -0.79 | -0.41% | 189.00 | 192.74 | 100292 | 191135.95 | 2.38% |
| 2025-10-28 | 196.00 | 192.78 | -1.38 | -0.71% | 192.00 | 199.80 | 123949 | 242917.12 | 2.95% |
| 2025-10-27 | 197.99 | 194.16 | 0.16 | 0.08% | 190.61 | 198.50 | 121052 | 234955.31 | 2.88% |
| 2025-10-24 | 189.50 | 194.00 | 6.30 | 3.36% | 189.12 | 194.18 | 90569 | 173942.91 | 2.15% |
| 2025-10-23 | 188.72 | 187.70 | -1.73 | -0.91% | 184.17 | 188.76 | 53937 | 100324.98 | 1.28% |
| 2025-10-22 | 187.95 | 189.43 | -0.28 | -0.15% | 186.36 | 191.68 | 65921 | 124399.27 | 1.57% |
| 2025-10-21 | 185.90 | 189.71 | 4.11 | 2.21% | 185.30 | 190.86 | 84477 | 159425.83 | 2.01% |
| 2025-10-20 | 186.36 | 185.60 | 1.84 | 1.00% | 184.00 | 188.55 | 83551 | 155725.55 | 1.99% |
| 2025-10-17 | 190.67 | 183.76 | -8.27 | -4.31% | 183.70 | 191.94 | 92506 | 172676.08 | 2.20% |
| 2025-10-16 | 193.38 | 192.03 | -2.32 | -1.19% | 190.95 | 196.68 | 84832 | 164246.77 | 2.02% |
| 2025-10-15 | 195.31 | 194.35 | -0.90 | -0.46% | 186.10 | 197.50 | 159156 | 304063.00 | 3.78% |
| 2025-10-14 | 208.50 | 195.25 | -9.47 | -4.63% | 195.00 | 209.95 | 112948 | 227508.45 | 2.68% |
| 2025-10-13 | 197.00 | 204.72 | -1.24 | -0.60% | 197.00 | 205.82 | 96064 | 194809.17 | 2.28% |
| 2025-10-10 | 218.00 | 205.96 | -16.53 | -7.43% | 205.00 | 220.11 | 148534 | 313995.84 | 3.53% |
| 2025-10-09 | 226.00 | 222.49 | -3.06 | -1.36% | 218.18 | 226.01 | 148962 | 331249.78 | 3.54% |
| 2025-09-30 | 217.01 | 225.55 | 10.65 | 4.96% | 216.02 | 225.58 | 153708 | 343008.38 | 3.65% |
| 2025-09-29 | 212.01 | 214.90 | 2.89 | 1.36% | 209.90 | 216.66 | 106910 | 228191.03 | 2.54% |
| 2025-09-26 | 224.50 | 212.01 | -15.34 | -6.75% | 211.20 | 224.57 | 190298 | 413025.78 | 4.52% |
| 2025-09-25 | 224.10 | 227.35 | 3.33 | 1.49% | 220.30 | 229.55 | 152408 | 345504.88 | 3.62% |
| 2025-09-24 | 222.00 | 224.02 | -0.80 | -0.36% | 218.50 | 229.41 | 183999 | 410507.66 | 4.37% |
| 2025-09-23 | 228.79 | 224.82 | -5.07 | -2.21% | 219.68 | 232.96 | 182182 | 410352.62 | 4.33% |
| 2025-09-22 | 218.50 | 229.89 | 14.61 | 6.79% | 218.50 | 234.44 | 213823 | 485097.56 | 5.08% |
| 2025-09-19 | 222.92 | 215.28 | -8.23 | -3.68% | 212.34 | 222.92 | 204976 | 444026.00 | 4.87% |
| 2025-09-18 | 210.57 | 223.51 | 15.19 | 7.29% | 210.57 | 229.15 | 295980 | 663378.12 | 7.04% |
| 2025-09-17 | 209.00 | 208.32 | -2.68 | -1.27% | 206.28 | 214.00 | 114681 | 240127.52 | 2.73% |
| 2025-09-16 | 209.00 | 211.00 | 2.20 | 1.05% | 207.66 | 214.88 | 110535 | 233442.09 | 2.63% |
| 2025-09-15 | 220.00 | 208.80 | -6.85 | -3.18% | 208.40 | 220.88 | 146779 | 309893.78 | 3.49% |
| 2025-09-12 | 210.75 | 215.65 | 3.86 | 1.82% | 207.22 | 221.98 | 189138 | 405108.25 | 4.50% |
| 2025-09-11 | 199.88 | 211.79 | 10.59 | 5.26% | 198.52 | 212.44 | 179301 | 371705.16 | 4.26% |
| 2025-09-10 | 197.08 | 201.20 | 3.27 | 1.65% | 197.08 | 204.68 | 128160 | 257753.14 | 3.05% |
| 2025-09-09 | 201.15 | 197.93 | -3.23 | -1.61% | 196.10 | 204.93 | 112349 | 224609.95 | 2.67% |
| 2025-09-08 | 199.50 | 201.16 | 3.16 | 1.60% | 198.00 | 207.72 | 174834 | 353468.94 | 4.16% |
| 2025-09-05 | 196.02 | 198.00 | 3.19 | 1.64% | 192.19 | 198.70 | 170359 | 333376.91 | 4.05% |
| 2025-09-04 | 206.62 | 194.81 | -11.76 | -5.69% | 191.28 | 209.29 | 187367 | 374023.06 | 4.45% |
| 2025-09-03 | 215.12 | 206.57 | -6.42 | -3.01% | 205.53 | 215.94 | 155503 | 327030.31 | 3.70% |
| 2025-09-02 | 229.05 | 212.99 | -21.00 | -8.97% | 211.00 | 230.76 | 247416 | 542749.31 | 5.88% |
| 2025-09-01 | 249.00 | 233.99 | -12.31 | -5.00% | 225.21 | 249.99 | 267084 | 625038.81 | 6.35% |
| 2025-08-29 | 236.80 | 246.30 | 9.14 | 3.85% | 228.10 | 246.65 | 251469 | 598752.06 | 5.98% |
| 2025-08-28 | 225.10 | 237.16 | 21.56 | 10.00% | 222.15 | 237.16 | 290092 | 672887.62 | 6.90% |
| 2025-08-27 | 200.50 | 215.60 | 19.60 | 10.00% | 199.98 | 215.60 | 142834 | 301327.09 | 3.40% |
| 2025-08-26 | 193.20 | 196.00 | -1.65 | -0.83% | 191.18 | 200.88 | 120349 | 236101.30 | 2.86% |
| 2025-08-25 | 204.98 | 197.65 | 1.63 | 0.83% | 192.00 | 208.12 | 193740 | 385520.00 | 4.61% |
| 2025-08-22 | 185.53 | 196.02 | 10.08 | 5.42% | 185.53 | 196.50 | 159420 | 307891.16 | 3.79% |
| 2025-08-21 | 193.08 | 185.94 | -7.14 | -3.70% | 184.51 | 193.82 | 136529 | 257260.67 | 3.25% |
| 2025-08-20 | 178.03 | 193.08 | 12.78 | 7.09% | 175.71 | 194.80 | 187515 | 347792.09 | 4.46% |
| 2025-08-19 | 181.97 | 180.30 | 1.20 | 0.67% | 179.45 | 189.97 | 148874 | 275423.62 | 3.54% |
| 2025-08-18 | 178.24 | 179.10 | 0.86 | 0.48% | 176.67 | 182.65 | 114720 | 205776.81 | 2.73% |
| 2025-08-15 | 176.30 | 178.24 | 0.36 | 0.20% | 176.00 | 181.40 | 102083 | 182264.38 | 2.43% |
上证大盘股票行情在线 K线走势图
瑞芯微(603893)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
