芯瑞达(002983)股票行情
芯瑞达(002983)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 | 21.62 | 22.69 | 1.05 | 4.85% | 21.45 | 23.18 | 148861 | 33535.10 | 11.62% |
| 2025-12-11 | 22.14 | 21.64 | -0.56 | -2.52% | 21.62 | 22.25 | 67291 | 14679.54 | 5.25% |
| 2025-12-10 | 22.39 | 22.20 | -0.35 | -1.55% | 21.92 | 22.50 | 78734 | 17455.06 | 6.14% |
| 2025-12-09 | 22.41 | 22.55 | -0.05 | -0.22% | 22.30 | 22.88 | 110421 | 24883.29 | 8.62% |
| 2025-12-08 | 21.85 | 22.60 | 0.53 | 2.40% | 21.55 | 23.23 | 183573 | 40860.99 | 14.33% |
| 2025-12-05 | 21.90 | 22.07 | 0.11 | 0.50% | 21.60 | 22.40 | 139696 | 30875.26 | 10.90% |
| 2025-12-04 | 22.57 | 21.96 | -1.34 | -5.75% | 21.88 | 23.08 | 197180 | 44107.75 | 15.39% |
| 2025-12-03 | 23.80 | 23.30 | -1.78 | -7.10% | 22.70 | 24.88 | 309240 | 73093.41 | 24.14% |
| 2025-12-02 | 26.24 | 25.08 | 1.23 | 5.16% | 24.51 | 26.24 | 395100 | 101800.38 | 30.84% |
| 2025-12-01 | 22.22 | 23.85 | 2.17 | 10.01% | 21.73 | 23.85 | 182113 | 42369.34 | 14.21% |
| 2025-11-28 | 19.71 | 21.68 | 1.97 | 9.99% | 19.61 | 21.68 | 60493 | 12946.77 | 4.72% |
| 2025-11-27 | 19.42 | 19.71 | 0.29 | 1.49% | 19.42 | 19.92 | 13829 | 2732.58 | 1.08% |
| 2025-11-26 | 19.68 | 19.42 | -0.13 | -0.66% | 19.42 | 19.83 | 13110 | 2574.28 | 1.02% |
| 2025-11-25 | 19.50 | 19.55 | 0.05 | 0.26% | 19.50 | 19.88 | 13857 | 2729.41 | 1.08% |
| 2025-11-24 | 19.05 | 19.50 | 0.47 | 2.47% | 19.05 | 19.55 | 17874 | 3463.91 | 1.39% |
| 2025-11-21 | 19.70 | 19.03 | -0.87 | -4.37% | 18.91 | 19.86 | 26070 | 5035.26 | 2.03% |
| 2025-11-20 | 19.91 | 19.90 | 0.00 | 0.00% | 19.84 | 20.12 | 15442 | 3080.45 | 1.21% |
| 2025-11-19 | 20.28 | 19.90 | -0.49 | -2.40% | 19.83 | 20.40 | 21416 | 4285.40 | 1.67% |
| 2025-11-18 | 20.30 | 20.39 | 0.05 | 0.25% | 20.09 | 20.40 | 15211 | 3081.93 | 1.19% |
| 2025-11-17 | 20.45 | 20.34 | -0.21 | -1.02% | 20.21 | 20.55 | 14825 | 3014.48 | 1.16% |
| 2025-11-14 | 20.60 | 20.55 | -0.05 | -0.24% | 20.31 | 20.79 | 17616 | 3634.04 | 1.37% |
| 2025-11-13 | 20.30 | 20.60 | 0.15 | 0.73% | 20.30 | 20.68 | 18480 | 3792.66 | 1.44% |
| 2025-11-12 | 20.90 | 20.45 | -0.43 | -2.06% | 20.45 | 20.90 | 17825 | 3672.78 | 1.39% |
| 2025-11-11 | 20.83 | 20.88 | 0.03 | 0.14% | 20.83 | 21.22 | 24686 | 5191.20 | 1.93% |
| 2025-11-10 | 20.76 | 20.85 | 0.09 | 0.43% | 20.72 | 20.94 | 17859 | 3714.66 | 1.39% |
| 2025-11-07 | 20.61 | 20.76 | 0.03 | 0.14% | 20.53 | 20.78 | 16790 | 3473.12 | 1.31% |
| 2025-11-06 | 20.60 | 20.73 | 0.18 | 0.88% | 20.38 | 20.73 | 17597 | 3622.30 | 1.37% |
| 2025-11-05 | 20.38 | 20.55 | 0.11 | 0.54% | 20.27 | 20.62 | 18654 | 3821.94 | 1.46% |
| 2025-11-04 | 20.49 | 20.44 | -0.05 | -0.24% | 20.30 | 20.57 | 14638 | 2991.70 | 1.14% |
| 2025-11-03 | 20.58 | 20.49 | -0.04 | -0.19% | 20.24 | 20.60 | 18348 | 3748.55 | 1.43% |
| 2025-10-31 | 20.44 | 20.53 | 0.15 | 0.74% | 20.36 | 20.66 | 14857 | 3050.16 | 1.16% |
| 2025-10-30 | 20.63 | 20.38 | -0.26 | -1.26% | 20.25 | 20.63 | 19512 | 3979.49 | 1.52% |
| 2025-10-29 | 20.93 | 20.64 | -0.29 | -1.39% | 20.48 | 21.00 | 20604 | 4248.88 | 1.61% |
| 2025-10-28 | 20.85 | 20.93 | 0.06 | 0.29% | 20.71 | 20.94 | 15454 | 3226.79 | 1.21% |
| 2025-10-27 | 20.91 | 20.87 | -0.03 | -0.14% | 20.54 | 21.05 | 23750 | 4942.67 | 1.85% |
| 2025-10-24 | 20.59 | 20.90 | 0.32 | 1.55% | 20.58 | 20.94 | 20670 | 4301.06 | 1.61% |
| 2025-10-23 | 20.50 | 20.58 | 0.08 | 0.39% | 20.23 | 20.60 | 13989 | 2850.38 | 1.09% |
| 2025-10-22 | 20.61 | 20.50 | -0.11 | -0.53% | 20.40 | 20.68 | 14527 | 2985.13 | 1.13% |
| 2025-10-21 | 20.31 | 20.61 | 0.36 | 1.78% | 20.25 | 20.70 | 18377 | 3775.00 | 1.43% |
| 2025-10-20 | 20.28 | 20.25 | 0.32 | 1.61% | 20.10 | 20.39 | 13648 | 2761.80 | 1.07% |
| 2025-10-17 | 20.45 | 19.93 | -0.58 | -2.83% | 19.91 | 20.53 | 19167 | 3868.48 | 1.50% |
| 2025-10-16 | 20.30 | 20.51 | 0.11 | 0.54% | 20.25 | 20.69 | 20803 | 4262.72 | 1.62% |
| 2025-10-15 | 20.20 | 20.40 | 0.20 | 0.99% | 19.98 | 20.48 | 18126 | 3678.77 | 1.41% |
| 2025-10-14 | 20.48 | 20.20 | -0.27 | -1.32% | 20.13 | 20.69 | 23544 | 4801.90 | 1.84% |
| 2025-10-13 | 19.90 | 20.47 | -0.17 | -0.82% | 19.40 | 20.49 | 28329 | 5700.49 | 2.21% |
| 2025-10-10 | 20.90 | 20.64 | -0.24 | -1.15% | 20.51 | 20.90 | 26744 | 5533.12 | 2.09% |
| 2025-10-09 | 21.03 | 20.88 | -0.05 | -0.24% | 20.71 | 21.41 | 25291 | 5318.09 | 1.97% |
| 2025-09-30 | 21.07 | 20.93 | -0.04 | -0.19% | 20.88 | 21.25 | 18171 | 3822.06 | 1.42% |
| 2025-09-29 | 21.29 | 20.97 | -0.11 | -0.52% | 20.61 | 21.29 | 21830 | 4563.40 | 1.70% |
| 2025-09-26 | 21.51 | 21.08 | -0.47 | -2.18% | 21.00 | 21.55 | 24730 | 5250.79 | 1.93% |
| 2025-09-25 | 21.49 | 21.55 | 0.11 | 0.51% | 21.31 | 21.80 | 33180 | 7175.01 | 2.59% |
| 2025-09-24 | 20.50 | 21.44 | 0.80 | 3.88% | 20.44 | 21.44 | 37318 | 7885.67 | 2.91% |
| 2025-09-23 | 20.90 | 20.64 | -0.26 | -1.24% | 19.90 | 20.99 | 34232 | 6948.79 | 2.67% |
| 2025-09-22 | 20.60 | 20.90 | 0.02 | 0.10% | 20.60 | 21.04 | 18602 | 3877.63 | 1.45% |
| 2025-09-19 | 21.20 | 20.88 | -0.31 | -1.46% | 20.77 | 21.36 | 23470 | 4926.60 | 1.83% |
| 2025-09-18 | 21.50 | 21.19 | -0.41 | -1.90% | 20.96 | 21.75 | 47625 | 10220.20 | 3.72% |
| 2025-09-17 | 21.03 | 21.60 | 0.49 | 2.32% | 20.93 | 21.74 | 44608 | 9598.23 | 3.48% |
| 2025-09-16 | 20.70 | 21.11 | 0.41 | 1.98% | 20.61 | 21.14 | 35900 | 7527.76 | 2.80% |
| 2025-09-15 | 20.72 | 20.70 | -0.03 | -0.14% | 20.56 | 20.98 | 22069 | 4569.99 | 1.72% |
| 2025-09-12 | 20.97 | 20.73 | -0.24 | -1.14% | 20.70 | 21.00 | 31470 | 6557.20 | 2.46% |
| 2025-09-11 | 20.33 | 20.97 | 0.55 | 2.69% | 20.18 | 20.99 | 34627 | 7150.57 | 2.70% |
| 2025-09-10 | 20.41 | 20.42 | -0.02 | -0.10% | 20.33 | 20.71 | 20242 | 4149.04 | 1.58% |
| 2025-09-09 | 20.90 | 20.44 | -0.46 | -2.20% | 20.35 | 20.91 | 25790 | 5297.66 | 2.01% |
| 2025-09-08 | 21.17 | 20.90 | -0.10 | -0.48% | 20.59 | 21.17 | 33721 | 7021.68 | 2.63% |
| 2025-09-05 | 20.78 | 21.00 | 0.50 | 2.44% | 20.54 | 21.14 | 38207 | 7990.87 | 2.98% |
| 2025-09-04 | 20.83 | 20.50 | -0.32 | -1.54% | 20.15 | 21.21 | 41365 | 8552.80 | 3.23% |
| 2025-09-03 | 21.36 | 20.82 | -0.47 | -2.21% | 20.76 | 21.49 | 41877 | 8822.16 | 3.27% |
| 2025-09-02 | 22.34 | 21.29 | -1.05 | -4.70% | 21.08 | 22.43 | 78341 | 16830.90 | 6.11% |
| 2025-09-01 | 22.83 | 22.34 | -0.42 | -1.85% | 22.24 | 22.91 | 80748 | 18130.02 | 6.30% |
| 2025-08-29 | 23.71 | 22.76 | -0.99 | -4.17% | 22.65 | 23.71 | 108470 | 24826.05 | 8.47% |
| 2025-08-28 | 22.70 | 23.75 | 1.06 | 4.67% | 22.31 | 24.26 | 159797 | 37362.10 | 12.47% |
| 2025-08-27 | 22.46 | 22.69 | 0.23 | 1.02% | 22.38 | 23.83 | 83549 | 19179.64 | 6.52% |
| 2025-08-26 | 22.10 | 22.46 | 0.16 | 0.72% | 21.94 | 22.60 | 35905 | 8032.61 | 2.80% |
| 2025-08-25 | 22.65 | 22.30 | -0.16 | -0.71% | 22.16 | 22.77 | 50464 | 11304.10 | 3.94% |
| 2025-08-22 | 22.31 | 22.46 | 0.17 | 0.76% | 22.11 | 22.62 | 46526 | 10431.53 | 3.63% |
| 2025-08-21 | 22.32 | 22.29 | -0.03 | -0.13% | 22.11 | 22.60 | 44204 | 9872.03 | 3.45% |
| 2025-08-20 | 21.81 | 22.32 | 0.51 | 2.34% | 21.63 | 22.36 | 51192 | 11336.76 | 4.00% |
| 2025-08-19 | 21.91 | 21.81 | -0.11 | -0.50% | 21.59 | 22.00 | 28852 | 6283.62 | 2.25% |
| 2025-08-18 | 21.82 | 21.92 | 0.29 | 1.34% | 21.59 | 21.99 | 36726 | 8025.60 | 2.87% |
| 2025-08-15 | 21.29 | 21.63 | 0.40 | 1.88% | 21.26 | 21.70 | 27361 | 5896.24 | 2.14% |
深证大盘股票行情在线 K线走势图
芯瑞达(002983)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
