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 |
|---|
| 2025-08-04 | 159.40 | 162.96 | 3.06 | 1.91% | 158.91 | 164.47 | 64029 | 104062.77 | 1.52% |
| 2025-08-01 | 161.07 | 159.90 | -1.45 | -0.90% | 158.56 | 162.28 | 50237 | 80483.91 | 1.19% |
| 2025-07-31 | 164.03 | 162.00 | -3.95 | -2.38% | 160.68 | 166.60 | 90936 | 148532.06 | 2.16% |
| 2025-07-30 | 165.50 | 165.95 | -1.05 | -0.63% | 164.22 | 170.00 | 86977 | 145352.89 | 2.07% |
| 2025-07-29 | 162.84 | 167.00 | 4.17 | 2.56% | 161.70 | 168.50 | 99889 | 165427.34 | 2.37% |
| 2025-07-28 | 163.50 | 162.83 | -0.53 | -0.32% | 161.46 | 164.03 | 77462 | 125949.08 | 1.84% |
| 2025-07-25 | 159.88 | 163.36 | 3.48 | 2.18% | 159.06 | 164.44 | 92924 | 149807.39 | 2.21% |
| 2025-07-24 | 158.00 | 159.88 | 2.00 | 1.27% | 157.10 | 160.58 | 84723 | 134724.64 | 2.01% |
| 2025-07-23 | 157.70 | 157.88 | -0.52 | -0.33% | 156.47 | 160.25 | 73053 | 115541.58 | 1.74% |
| 2025-07-22 | 160.35 | 158.40 | -3.55 | -2.19% | 157.76 | 162.86 | 110070 | 175702.25 | 2.62% |
| 2025-07-21 | 152.65 | 161.95 | 8.17 | 5.31% | 152.10 | 165.58 | 191963 | 308250.25 | 4.56% |
| 2025-07-18 | 151.85 | 153.78 | 2.79 | 1.85% | 151.72 | 161.97 | 172131 | 269411.84 | 4.09% |
| 2025-07-17 | 153.83 | 150.99 | -2.82 | -1.83% | 149.30 | 154.50 | 112855 | 170180.19 | 2.68% |
| 2025-07-16 | 156.10 | 153.81 | -1.28 | -0.83% | 153.50 | 157.50 | 69229 | 107690.14 | 1.65% |
| 2025-07-15 | 154.00 | 155.09 | 0.99 | 0.64% | 152.53 | 155.33 | 74462 | 114736.90 | 1.77% |
| 2025-07-14 | 149.98 | 154.10 | 4.01 | 2.67% | 149.50 | 157.00 | 82345 | 126662.03 | 1.96% |
| 2025-07-11 | 147.26 | 150.09 | 2.94 | 2.00% | 146.57 | 151.01 | 67937 | 101433.61 | 1.62% |
| 2025-07-10 | 148.57 | 147.15 | -1.15 | -0.78% | 146.41 | 150.32 | 59690 | 88194.45 | 1.42% |
| 2025-07-09 | 150.69 | 148.30 | -3.80 | -2.50% | 147.73 | 152.30 | 81871 | 122193.40 | 1.95% |
| 2025-07-08 | 159.50 | 152.10 | -0.23 | -0.15% | 151.00 | 159.50 | 130974 | 201170.62 | 3.11% |
| 2025-07-07 | 151.00 | 152.33 | 1.59 | 1.05% | 149.80 | 152.68 | 49684 | 75066.15 | 1.18% |
| 2025-07-04 | 147.30 | 150.74 | 3.20 | 2.17% | 145.71 | 153.88 | 78507 | 117752.94 | 1.87% |
| 2025-07-03 | 145.20 | 147.54 | 1.82 | 1.25% | 145.01 | 148.50 | 54055 | 79676.25 | 1.29% |
| 2025-07-02 | 151.50 | 145.72 | -6.81 | -4.46% | 144.66 | 152.03 | 95444 | 140438.48 | 2.27% |
| 2025-07-01 | 151.00 | 152.53 | 0.67 | 0.44% | 150.98 | 156.12 | 58469 | 89799.72 | 1.39% |
| 2025-06-30 | 151.86 | 151.86 | 0.00 | 0.00% | 150.60 | 152.57 | 61116 | 92550.90 | 1.45% |
| 2025-06-27 | 151.38 | 151.86 | 0.65 | 0.43% | 148.80 | 154.99 | 76075 | 115867.47 | 1.82% |
| 2025-06-26 | 153.31 | 151.21 | -2.47 | -1.61% | 150.71 | 153.59 | 74485 | 113067.55 | 1.78% |
| 2025-06-25 | 149.26 | 153.68 | 7.27 | 4.97% | 147.51 | 155.59 | 139913 | 211325.56 | 3.34% |
| 2025-06-24 | 142.70 | 146.41 | 3.70 | 2.59% | 142.43 | 147.40 | 84278 | 122667.16 | 2.01% |
| 2025-06-23 | 141.01 | 142.71 | -0.20 | -0.14% | 140.00 | 143.60 | 65037 | 92445.84 | 1.55% |
| 2025-06-20 | 141.80 | 142.91 | 0.12 | 0.08% | 140.60 | 143.08 | 47452 | 67352.42 | 1.13% |
| 2025-06-19 | 142.02 | 142.79 | 0.39 | 0.27% | 141.20 | 147.40 | 81947 | 118185.08 | 1.96% |
| 2025-06-18 | 141.46 | 142.40 | 0.60 | 0.42% | 140.05 | 142.60 | 45705 | 64697.05 | 1.09% |
| 2025-06-17 | 142.02 | 141.80 | 0.01 | 0.01% | 141.26 | 144.08 | 36577 | 51993.55 | 0.87% |
| 2025-06-16 | 141.71 | 141.79 | -0.91 | -0.64% | 141.16 | 143.15 | 37386 | 53117.83 | 0.89% |
| 2025-06-13 | 142.14 | 142.70 | -0.32 | -0.22% | 141.62 | 143.50 | 48668 | 69392.94 | 1.16% |
| 2025-06-12 | 143.95 | 143.02 | -0.93 | -0.65% | 142.76 | 145.50 | 39445 | 56778.85 | 0.94% |
| 2025-06-11 | 143.93 | 143.95 | 0.16 | 0.11% | 143.35 | 145.69 | 42110 | 60865.75 | 1.01% |
| 2025-06-10 | 148.52 | 143.79 | -5.81 | -3.88% | 142.11 | 149.17 | 85594 | 123732.63 | 2.04% |
| 2025-06-09 | 148.00 | 149.60 | 0.44 | 0.29% | 147.22 | 151.85 | 67406 | 100905.94 | 1.61% |
| 2025-06-06 | 147.51 | 149.16 | 1.68 | 1.14% | 146.00 | 150.13 | 71502 | 106053.57 | 1.71% |
| 2025-06-05 | 145.00 | 147.48 | 3.15 | 2.18% | 144.68 | 149.80 | 77189 | 113504.36 | 1.84% |
| 2025-06-04 | 144.94 | 144.33 | -0.47 | -0.32% | 143.89 | 145.91 | 40290 | 58299.66 | 0.96% |
| 2025-06-03 | 142.86 | 144.80 | 0.50 | 0.35% | 141.60 | 147.58 | 51823 | 75457.65 | 1.24% |
| 2025-05-30 | 145.93 | 144.30 | -2.26 | -1.54% | 143.60 | 145.93 | 41141 | 59339.74 | 0.98% |
| 2025-05-29 | 144.40 | 146.56 | 2.73 | 1.90% | 144.07 | 147.97 | 63564 | 93093.97 | 1.52% |
| 2025-05-28 | 144.87 | 143.83 | -1.23 | -0.85% | 142.82 | 145.83 | 45623 | 65803.04 | 1.09% |
| 2025-05-27 | 148.28 | 145.06 | -3.21 | -2.16% | 144.48 | 148.30 | 49118 | 71679.63 | 1.17% |
| 2025-05-26 | 148.00 | 148.27 | 0.91 | 0.62% | 147.00 | 148.69 | 47027 | 69531.35 | 1.12% |
| 2025-05-23 | 150.96 | 147.36 | -3.59 | -2.38% | 146.83 | 151.30 | 82920 | 123237.66 | 1.98% |
| 2025-05-22 | 150.01 | 150.95 | 0.12 | 0.08% | 150.01 | 153.38 | 60943 | 92291.83 | 1.46% |
| 2025-05-21 | 154.57 | 150.83 | -11.49 | -7.08% | 149.87 | 154.72 | 145245 | 220505.19 | 3.47% |
| 2025-05-20 | 162.00 | 162.32 | -0.73 | -0.45% | 159.81 | 162.70 | 55838 | 90215.64 | 1.33% |
| 2025-05-19 | 160.00 | 163.05 | 1.29 | 0.80% | 159.50 | 163.95 | 75615 | 122652.49 | 1.81% |
| 2025-05-16 | 162.87 | 161.76 | -0.62 | -0.38% | 161.41 | 163.20 | 45507 | 73846.88 | 1.09% |
| 2025-05-15 | 164.01 | 162.38 | -2.61 | -1.58% | 162.28 | 165.80 | 59156 | 96848.28 | 1.41% |
| 2025-05-14 | 165.50 | 164.99 | -2.11 | -1.26% | 164.04 | 169.22 | 79170 | 131187.73 | 1.89% |
| 2025-05-13 | 169.69 | 167.10 | -0.45 | -0.27% | 166.30 | 172.88 | 94562 | 159829.77 | 2.26% |
| 2025-05-12 | 167.50 | 167.55 | 1.51 | 0.91% | 165.60 | 168.60 | 76856 | 128324.71 | 1.84% |
| 2025-05-09 | 167.50 | 166.04 | -2.52 | -1.50% | 164.53 | 170.00 | 76566 | 127674.02 | 1.83% |
| 2025-05-08 | 171.71 | 168.56 | -4.05 | -2.35% | 167.77 | 172.80 | 95265 | 161583.55 | 2.28% |
| 2025-05-07 | 173.10 | 172.61 | 0.49 | 0.28% | 170.89 | 174.98 | 110331 | 190549.50 | 2.64% |
| 2025-05-06 | 174.50 | 172.12 | 1.65 | 0.97% | 170.10 | 174.50 | 157945 | 271866.38 | 3.77% |
| 2025-04-30 | 155.80 | 170.47 | 15.50 | 10.00% | 154.63 | 170.47 | 165956 | 273671.28 | 3.96% |
| 2025-04-29 | 153.20 | 154.97 | 1.08 | 0.70% | 152.15 | 156.50 | 67977 | 105135.91 | 1.62% |
| 2025-04-28 | 153.99 | 153.89 | 0.38 | 0.25% | 153.28 | 155.99 | 55493 | 85795.58 | 1.33% |
| 2025-04-25 | 155.70 | 153.51 | -0.71 | -0.46% | 151.69 | 155.95 | 69618 | 106812.38 | 1.66% |
| 2025-04-24 | 158.02 | 154.22 | -5.16 | -3.24% | 153.88 | 158.60 | 88505 | 137616.50 | 2.11% |
| 2025-04-23 | 160.00 | 159.38 | 0.52 | 0.33% | 157.51 | 160.89 | 96222 | 152935.89 | 2.30% |
| 2025-04-22 | 162.20 | 158.86 | -3.66 | -2.25% | 158.50 | 162.97 | 79380 | 126786.66 | 1.90% |
| 2025-04-21 | 162.50 | 162.52 | -1.39 | -0.85% | 159.20 | 163.50 | 88941 | 143299.64 | 2.12% |
| 2025-04-18 | 163.27 | 163.91 | -0.10 | -0.06% | 162.53 | 167.95 | 100224 | 165069.62 | 2.39% |
| 2025-04-17 | 153.08 | 164.01 | 9.96 | 6.47% | 152.01 | 169.00 | 172645 | 279025.28 | 4.12% |
| 2025-04-16 | 157.50 | 154.05 | 0.90 | 0.59% | 153.00 | 158.00 | 122175 | 189926.92 | 2.92% |
| 2025-04-15 | 155.15 | 153.15 | -3.85 | -2.45% | 151.57 | 156.30 | 87103 | 133462.20 | 2.08% |
| 2025-04-14 | 151.13 | 157.00 | 8.10 | 5.44% | 147.87 | 157.96 | 147334 | 226342.69 | 3.52% |
| 2025-04-11 | 142.03 | 148.90 | 5.02 | 3.49% | 141.56 | 152.95 | 132836 | 196698.80 | 3.17% |
| 2025-04-10 | 143.50 | 143.88 | 4.43 | 3.18% | 141.56 | 147.84 | 123839 | 179144.69 | 2.96% |
| 2025-04-09 | 126.00 | 139.45 | 4.90 | 3.64% | 122.80 | 142.40 | 163486 | 218778.39 | 3.90% |
上证大盘股票行情在线 K线走势图
