睿创微纳(688002)股票行情
睿创微纳(688002)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 |
|---|
| 2025-06-19 | 62.64 | 64.43 | 1.72 | 2.74% | 62.29 | 64.91 | 72465 | 46481.96 | 1.59% | 0.00 |
| 2025-06-18 | 61.61 | 62.71 | 1.06 | 1.72% | 60.89 | 62.88 | 51069 | 31662.08 | 1.12% | 2.00 |
| 2025-06-17 | 62.29 | 61.65 | -0.67 | -1.08% | 61.21 | 63.25 | 32432 | 20040.80 | 0.71% | 0.00 |
| 2025-06-16 | 60.41 | 62.32 | 1.37 | 2.25% | 60.41 | 63.87 | 59312 | 37157.00 | 1.30% | 0.00 |
| 2025-06-13 | 60.71 | 60.95 | 0.35 | 0.58% | 60.20 | 61.90 | 66625 | 40678.63 | 1.46% | 0.00 |
| 2025-06-12 | 61.35 | 60.60 | -0.98 | -1.59% | 60.50 | 62.99 | 44119 | 27249.44 | 0.97% | 0.00 |
| 2025-06-11 | 61.82 | 61.58 | -0.23 | -0.37% | 61.33 | 62.18 | 23953 | 14784.28 | 0.53% | 0.00 |
| 2025-06-10 | 63.47 | 61.81 | -2.07 | -3.24% | 60.96 | 64.80 | 54990 | 34427.23 | 1.21% | 0.00 |
| 2025-06-09 | 62.43 | 63.88 | 1.66 | 2.67% | 62.03 | 64.72 | 49439 | 31556.70 | 1.08% | 0.00 |
| 2025-06-06 | 63.88 | 62.22 | -1.51 | -2.37% | 62.10 | 65.05 | 48736 | 30866.18 | 1.07% | 0.00 |
| 2025-06-05 | 61.21 | 63.73 | 2.52 | 4.12% | 61.09 | 64.18 | 66298 | 42151.20 | 1.45% | 0.00 |
| 2025-06-04 | 61.19 | 61.21 | 0.03 | 0.05% | 59.55 | 61.55 | 33159 | 20189.01 | 0.73% | 0.00 |
| 2025-06-03 | 60.92 | 61.18 | 0.38 | 0.63% | 60.11 | 61.60 | 32925 | 20068.06 | 0.72% | 0.00 |
| 2025-05-30 | 60.21 | 60.80 | 0.39 | 0.65% | 59.50 | 61.48 | 32514 | 19710.75 | 0.71% | 0.00 |
| 2025-05-29 | 60.60 | 60.41 | -0.19 | -0.31% | 60.38 | 61.66 | 30605 | 18657.24 | 0.67% | 0.00 |
| 2025-05-28 | 61.45 | 60.60 | -1.00 | -1.62% | 60.30 | 61.80 | 27517 | 16771.04 | 0.60% | 0.00 |
| 2025-05-27 | 60.50 | 61.60 | 1.02 | 1.68% | 59.90 | 62.18 | 41356 | 25275.44 | 0.91% | 0.00 |
| 2025-05-26 | 58.47 | 60.58 | 2.13 | 3.64% | 57.75 | 60.88 | 59506 | 35710.11 | 1.31% | 0.00 |
| 2025-05-23 | 58.50 | 58.45 | -0.17 | -0.29% | 57.81 | 59.78 | 32129 | 18926.70 | 0.71% | 0.00 |
| 2025-05-22 | 58.02 | 58.62 | 0.27 | 0.46% | 58.01 | 59.95 | 35000 | 20696.66 | 0.77% | 0.00 |
| 2025-05-21 | 58.65 | 58.35 | -0.21 | -0.36% | 58.00 | 59.39 | 28914 | 16894.85 | 0.64% | 0.00 |
| 2025-05-20 | 57.01 | 58.56 | 1.26 | 2.20% | 56.66 | 59.30 | 43241 | 25054.35 | 0.95% | 0.00 |
| 2025-05-19 | 57.86 | 57.30 | -0.31 | -0.54% | 56.53 | 58.17 | 35802 | 20495.13 | 0.79% | 0.00 |
| 2025-05-16 | 57.20 | 57.61 | -0.09 | -0.16% | 57.20 | 58.54 | 23677 | 13697.44 | 0.52% | 0.00 |
| 2025-05-15 | 58.72 | 57.70 | -1.22 | -2.07% | 57.50 | 59.08 | 24793 | 14401.42 | 0.54% | 0.00 |
| 2025-05-14 | 58.55 | 58.92 | 0.04 | 0.07% | 58.02 | 59.70 | 32419 | 19076.10 | 0.71% | 0.00 |
| 2025-05-13 | 59.40 | 58.88 | -0.90 | -1.51% | 58.48 | 59.76 | 45621 | 26946.22 | 1.00% | 0.00 |
| 2025-05-12 | 58.26 | 59.78 | 1.71 | 2.94% | 58.10 | 60.81 | 69449 | 41603.92 | 1.53% | 0.00 |
| 2025-05-09 | 59.30 | 58.07 | -1.32 | -2.22% | 57.59 | 59.38 | 51175 | 29921.72 | 1.12% | 0.00 |
| 2025-05-08 | 56.78 | 59.39 | 1.81 | 3.14% | 56.00 | 59.55 | 81917 | 47922.29 | 1.80% | 5.00 |
| 2025-05-07 | 56.88 | 57.58 | 2.18 | 3.94% | 55.67 | 57.78 | 92582 | 52700.03 | 2.04% | 0.00 |
| 2025-05-06 | 55.80 | 55.40 | -0.40 | -0.72% | 54.97 | 56.44 | 66219 | 36778.63 | 1.46% | 0.00 |
| 2025-04-30 | 54.56 | 55.80 | 1.22 | 2.24% | 54.19 | 56.06 | 45646 | 25291.56 | 1.00% | 0.00 |
| 2025-04-29 | 54.06 | 54.58 | 0.28 | 0.52% | 53.83 | 55.09 | 26377 | 14373.97 | 0.58% | 0.00 |
| 2025-04-28 | 55.31 | 54.30 | -1.38 | -2.48% | 53.59 | 55.31 | 45088 | 24500.99 | 0.99% | 0.00 |
| 2025-04-25 | 53.81 | 55.68 | 1.58 | 2.92% | 51.74 | 55.94 | 114377 | 61782.62 | 2.51% | 0.00 |
| 2025-04-24 | 52.72 | 54.10 | 1.26 | 2.38% | 52.68 | 55.78 | 89949 | 49198.62 | 1.98% | 0.00 |
| 2025-04-23 | 52.14 | 52.84 | 1.01 | 1.95% | 51.53 | 53.40 | 56717 | 29842.36 | 1.25% | 0.00 |
| 2025-04-22 | 53.76 | 51.83 | -2.20 | -4.07% | 51.83 | 54.15 | 56029 | 29556.77 | 1.23% | 0.00 |
| 2025-04-21 | 52.70 | 54.03 | 1.15 | 2.17% | 52.19 | 54.55 | 43840 | 23499.34 | 0.96% | 0.00 |
| 2025-04-18 | 53.14 | 52.88 | -0.29 | -0.55% | 52.57 | 53.50 | 32702 | 17334.14 | 0.72% | 0.00 |
| 2025-04-17 | 53.98 | 53.17 | -0.90 | -1.66% | 53.10 | 54.61 | 43629 | 23427.04 | 0.96% | 0.00 |
| 2025-04-16 | 54.16 | 54.07 | -0.75 | -1.37% | 53.11 | 54.98 | 38594 | 20830.71 | 0.85% | 0.00 |
| 2025-04-15 | 56.25 | 54.82 | -1.28 | -2.28% | 53.20 | 56.25 | 83104 | 45152.72 | 1.83% | 0.00 |
| 2025-04-14 | 57.74 | 56.10 | -1.64 | -2.84% | 55.71 | 58.02 | 86627 | 49021.89 | 1.90% | 0.00 |
| 2025-04-11 | 56.59 | 57.74 | 0.52 | 0.91% | 54.49 | 59.76 | 103938 | 59495.03 | 2.28% | 4.00 |
| 2025-04-10 | 57.00 | 57.22 | 0.91 | 1.62% | 56.38 | 58.50 | 59384 | 34246.86 | 1.31% | 0.00 |
| 2025-04-09 | 52.40 | 56.31 | 3.15 | 5.93% | 51.03 | 57.49 | 98499 | 54528.20 | 2.17% | 0.00 |
| 2025-04-08 | 55.40 | 53.16 | -1.34 | -2.46% | 52.11 | 55.69 | 77602 | 41592.30 | 1.71% | 5.00 |
| 2025-04-07 | 52.75 | 54.50 | -4.00 | -6.84% | 51.48 | 56.50 | 113689 | 62010.98 | 2.50% | 0.00 |
| 2025-04-03 | 61.50 | 58.50 | -3.53 | -5.69% | 58.37 | 62.60 | 75060 | 44914.71 | 1.65% | 0.00 |
| 2025-04-02 | 60.34 | 62.03 | 1.42 | 2.34% | 60.12 | 62.88 | 38471 | 23771.95 | 0.85% | 0.00 |
| 2025-04-01 | 61.52 | 60.61 | -0.48 | -0.79% | 60.57 | 62.23 | 46322 | 28446.17 | 1.02% | 0.00 |
| 2025-03-31 | 60.80 | 61.09 | -0.44 | -0.72% | 59.91 | 61.86 | 39467 | 23969.91 | 0.87% | 0.00 |
| 2025-03-28 | 62.04 | 61.53 | -0.49 | -0.79% | 61.10 | 63.33 | 53668 | 33365.90 | 1.18% | 0.00 |
| 2025-03-27 | 60.70 | 62.02 | 1.09 | 1.79% | 60.14 | 63.36 | 56934 | 35304.72 | 1.25% | 0.00 |
| 2025-03-26 | 59.32 | 60.93 | 1.57 | 2.64% | 59.12 | 62.26 | 75206 | 45837.81 | 1.65% | 0.00 |
| 2025-03-25 | 59.37 | 59.36 | -0.16 | -0.27% | 58.88 | 60.66 | 42829 | 25507.36 | 0.94% | 0.00 |
| 2025-03-24 | 60.46 | 59.52 | -0.85 | -1.41% | 58.36 | 61.74 | 53035 | 31723.00 | 1.17% | 0.00 |
| 2025-03-21 | 60.50 | 60.37 | -0.83 | -1.36% | 59.98 | 61.70 | 53456 | 32436.35 | 1.18% | 0.00 |
| 2025-03-20 | 62.68 | 61.20 | -1.46 | -2.33% | 60.89 | 62.98 | 55926 | 34484.82 | 1.23% | 0.00 |
| 2025-03-19 | 63.47 | 62.66 | -1.05 | -1.65% | 62.36 | 63.69 | 48144 | 30269.64 | 1.06% | 0.00 |
| 2025-03-18 | 62.82 | 63.71 | 1.16 | 1.85% | 62.31 | 64.92 | 59244 | 37926.03 | 1.30% | 0.00 |
| 2025-03-17 | 63.81 | 62.55 | -1.24 | -1.94% | 62.28 | 64.20 | 52753 | 33109.97 | 1.16% | 3.00 |
| 2025-03-14 | 62.90 | 63.79 | 0.89 | 1.41% | 62.17 | 63.95 | 68002 | 43004.62 | 1.49% | 0.00 |
| 2025-03-13 | 63.62 | 62.90 | -0.72 | -1.13% | 62.00 | 63.95 | 71438 | 44768.44 | 1.57% | 0.00 |
| 2025-03-12 | 66.67 | 63.62 | -1.49 | -2.29% | 63.00 | 67.89 | 97921 | 62906.84 | 2.15% | 0.00 |
| 2025-03-11 | 62.29 | 65.11 | 2.21 | 3.51% | 61.86 | 65.38 | 105285 | 67683.67 | 2.31% | 2.00 |
| 2025-03-10 | 62.63 | 62.90 | 0.21 | 0.33% | 61.27 | 64.28 | 91087 | 56976.96 | 2.00% | 0.00 |
| 2025-03-07 | 61.81 | 62.69 | 0.81 | 1.31% | 61.31 | 63.75 | 105458 | 65965.64 | 2.32% | 9.00 |
| 2025-03-06 | 58.00 | 61.88 | 4.94 | 8.68% | 57.41 | 63.14 | 130988 | 79240.55 | 2.88% | 0.00 |
| 2025-03-05 | 55.48 | 56.94 | 1.41 | 2.54% | 55.20 | 57.86 | 84107 | 47683.73 | 1.85% | 0.00 |
| 2025-03-04 | 52.98 | 55.53 | 2.44 | 4.60% | 52.86 | 55.59 | 91609 | 50174.70 | 2.01% | 0.00 |
| 2025-03-03 | 53.80 | 53.09 | -0.57 | -1.06% | 52.80 | 54.98 | 68226 | 36771.52 | 1.50% | 0.00 |
| 2025-02-28 | 55.88 | 53.66 | -2.92 | -5.16% | 53.55 | 56.49 | 81830 | 44651.98 | 1.80% | 0.00 |
| 2025-02-27 | 57.50 | 56.58 | -0.92 | -1.60% | 55.22 | 57.61 | 72208 | 40658.98 | 1.59% | 3.35 |
| 2025-02-26 | 56.25 | 57.50 | 1.31 | 2.33% | 55.25 | 58.66 | 100596 | 57485.73 | 2.21% | 0.00 |
| 2025-02-25 | 55.88 | 56.19 | -0.33 | -0.58% | 55.38 | 57.69 | 90596 | 51175.06 | 1.99% | 0.00 |
| 2025-02-24 | 57.00 | 56.52 | 1.41 | 2.56% | 54.61 | 57.17 | 110312 | 61791.62 | 2.42% | 3.00 |
| 2025-02-21 | 54.08 | 55.11 | 1.06 | 1.96% | 54.06 | 55.95 | 90697 | 50003.27 | 1.99% | 8.28 |
上证大盘股票行情在线 K线走势图
