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 |
|---|
| 2026-03-26 | 100.29 | 99.42 | -0.88 | -0.88% | 98.40 | 100.89 | 47376 | 47084.68 | 1.03% | 0.00 |
| 2026-03-25 | 100.28 | 100.30 | 0.64 | 0.64% | 99.45 | 102.19 | 49051 | 49458.19 | 1.07% | 0.00 |
| 2026-03-24 | 98.88 | 99.66 | 2.25 | 2.31% | 96.50 | 100.16 | 60706 | 59919.89 | 1.32% | 0.00 |
| 2026-03-23 | 98.88 | 97.41 | -3.59 | -3.55% | 96.88 | 101.28 | 81008 | 79786.77 | 1.76% | 0.00 |
| 2026-03-20 | 102.85 | 101.00 | -0.63 | -0.62% | 100.00 | 104.60 | 59950 | 61285.20 | 1.30% | 0.00 |
| 2026-03-19 | 101.12 | 101.63 | -1.84 | -1.78% | 101.02 | 103.70 | 50029 | 51121.67 | 1.09% | 0.00 |
| 2026-03-18 | 102.38 | 103.47 | 1.96 | 1.93% | 100.60 | 103.58 | 56981 | 58255.20 | 1.24% | 0.00 |
| 2026-03-17 | 105.60 | 101.51 | -3.49 | -3.32% | 101.50 | 106.70 | 47029 | 48584.15 | 1.02% | 0.00 |
| 2026-03-16 | 103.86 | 105.00 | 1.40 | 1.35% | 101.28 | 105.50 | 73305 | 75753.85 | 1.59% | 0.00 |
| 2026-03-13 | 105.38 | 103.60 | -3.12 | -2.92% | 103.53 | 107.19 | 64116 | 67216.54 | 1.39% | 3.00 |
| 2026-03-12 | 107.02 | 106.72 | -1.12 | -1.04% | 105.00 | 108.79 | 54839 | 58510.91 | 1.19% | 0.00 |
| 2026-03-11 | 108.80 | 107.84 | -0.76 | -0.70% | 107.60 | 111.49 | 52127 | 56860.69 | 1.13% | 0.00 |
| 2026-03-10 | 108.01 | 108.60 | 1.69 | 1.58% | 107.81 | 110.34 | 45372 | 49271.99 | 0.99% | 0.00 |
| 2026-03-09 | 104.83 | 106.91 | -0.32 | -0.30% | 102.84 | 107.69 | 69514 | 72981.60 | 1.51% | 7.22 |
| 2026-03-06 | 106.02 | 107.23 | 0.09 | 0.08% | 105.13 | 109.60 | 67443 | 72620.83 | 1.46% | 0.00 |
| 2026-03-05 | 111.29 | 107.14 | -2.03 | -1.86% | 105.75 | 111.29 | 99350 | 106895.70 | 2.16% | 0.00 |
| 2026-03-04 | 108.60 | 109.17 | -1.21 | -1.10% | 108.56 | 112.50 | 73771 | 81702.26 | 1.60% | 3.00 |
| 2026-03-03 | 120.09 | 110.38 | -9.71 | -8.09% | 109.98 | 120.15 | 133579 | 150883.30 | 2.90% | 2.00 |
| 2026-03-02 | 117.53 | 120.09 | 3.28 | 2.81% | 117.53 | 121.98 | 116996 | 140148.53 | 2.54% | 8.00 |
| 2026-02-27 | 117.00 | 116.81 | -0.97 | -0.82% | 114.50 | 117.23 | 54420 | 63120.98 | 1.18% | 0.00 |
| 2026-02-26 | 114.80 | 117.78 | 2.78 | 2.42% | 113.00 | 119.19 | 74619 | 87199.49 | 1.62% | 0.00 |
| 2026-02-25 | 114.04 | 115.00 | 0.74 | 0.65% | 111.72 | 115.53 | 81591 | 92708.77 | 1.77% | 3.00 |
| 2026-02-24 | 115.50 | 114.26 | -0.40 | -0.35% | 113.10 | 115.95 | 62737 | 72054.88 | 1.36% | 0.00 |
| 2026-02-13 | 115.40 | 114.66 | -0.74 | -0.64% | 113.79 | 117.20 | 65584 | 75865.44 | 1.42% | 2.00 |
| 2026-02-12 | 113.65 | 115.40 | 1.46 | 1.28% | 113.65 | 115.99 | 66258 | 76256.40 | 1.44% | 2.95 |
| 2026-02-11 | 114.00 | 113.94 | -0.85 | -0.74% | 113.40 | 116.33 | 54003 | 61834.00 | 1.17% | 3.00 |
| 2026-02-10 | 112.00 | 114.79 | 2.35 | 2.09% | 111.01 | 115.66 | 77239 | 88271.54 | 1.68% | 2.00 |
| 2026-02-09 | 111.98 | 112.44 | 2.44 | 2.22% | 109.74 | 113.70 | 81014 | 90658.83 | 1.76% | 0.00 |
| 2026-02-06 | 112.15 | 110.00 | -2.97 | -2.63% | 109.91 | 113.28 | 70294 | 78222.35 | 1.53% | 4.00 |
| 2026-02-05 | 115.22 | 112.97 | -4.25 | -3.63% | 110.57 | 115.85 | 95784 | 107961.22 | 2.08% | 0.00 |
| 2026-02-04 | 114.00 | 117.22 | 2.57 | 2.24% | 112.51 | 117.57 | 117740 | 136415.19 | 2.56% | 5.00 |
| 2026-02-03 | 109.80 | 114.65 | 6.45 | 5.96% | 109.00 | 114.89 | 129755 | 146700.03 | 2.82% | 16.54 |
| 2026-02-02 | 112.00 | 108.20 | -4.72 | -4.18% | 107.27 | 113.93 | 116450 | 128321.12 | 2.53% | 0.00 |
| 2026-01-30 | 113.58 | 112.92 | -1.37 | -1.20% | 108.80 | 115.50 | 113857 | 127344.38 | 2.47% | 3.00 |
| 2026-01-29 | 118.65 | 114.29 | -5.58 | -4.66% | 113.39 | 122.00 | 112105 | 130548.61 | 2.44% | 0.00 |
| 2026-01-28 | 122.58 | 119.87 | -3.23 | -2.62% | 118.17 | 124.30 | 124531 | 150136.55 | 2.71% | 0.00 |
| 2026-01-27 | 124.96 | 123.10 | -1.86 | -1.49% | 121.80 | 127.00 | 140121 | 173080.39 | 3.04% | 0.00 |
| 2026-01-26 | 129.00 | 124.96 | 1.65 | 1.34% | 121.22 | 132.00 | 257356 | 321361.81 | 5.59% | 0.00 |
| 2026-01-23 | 120.95 | 123.31 | 20.55 | 20.00% | 115.08 | 123.31 | 153944 | 184236.78 | 3.34% | 0.00 |
| 2026-01-22 | 103.71 | 102.76 | -0.73 | -0.71% | 101.78 | 105.55 | 74456 | 76676.45 | 1.62% | 0.00 |
| 2026-01-21 | 103.00 | 103.49 | -0.29 | -0.28% | 102.42 | 104.92 | 60719 | 62864.64 | 1.32% | 0.00 |
| 2026-01-20 | 104.39 | 103.78 | 0.19 | 0.18% | 101.03 | 104.96 | 72604 | 74904.23 | 1.58% | 0.00 |
| 2026-01-19 | 103.66 | 103.59 | -1.01 | -0.97% | 103.37 | 105.81 | 62024 | 64663.71 | 1.35% | 0.00 |
| 2026-01-16 | 105.21 | 104.60 | 0.11 | 0.11% | 101.96 | 105.80 | 92609 | 96186.95 | 2.01% | 0.00 |
| 2026-01-15 | 102.60 | 104.49 | -0.31 | -0.30% | 101.30 | 105.00 | 94009 | 97033.47 | 2.04% | 2.00 |
| 2026-01-14 | 108.94 | 104.80 | -3.47 | -3.20% | 102.90 | 109.80 | 148011 | 157418.48 | 3.22% | 0.00 |
| 2026-01-13 | 112.29 | 108.27 | -5.98 | -5.23% | 107.21 | 113.76 | 135523 | 148045.38 | 2.94% | 0.00 |
| 2026-01-12 | 109.18 | 114.25 | 7.18 | 6.71% | 105.71 | 118.88 | 174297 | 194921.23 | 3.79% | 0.00 |
| 2026-01-09 | 102.02 | 107.07 | 5.17 | 5.07% | 102.02 | 107.75 | 113342 | 119497.61 | 2.46% | 0.00 |
| 2026-01-08 | 98.90 | 101.90 | 1.75 | 1.75% | 98.90 | 102.92 | 71540 | 72584.69 | 1.55% | 0.00 |
| 2026-01-07 | 99.10 | 100.15 | 0.84 | 0.85% | 98.20 | 103.27 | 72822 | 73305.54 | 1.58% | 4.20 |
| 2026-01-06 | 97.36 | 99.31 | 0.43 | 0.43% | 97.11 | 100.98 | 80116 | 79325.54 | 1.74% | 0.00 |
| 2026-01-05 | 101.88 | 98.88 | -1.92 | -1.90% | 97.60 | 102.00 | 101561 | 100515.77 | 2.21% | 0.00 |
| 2025-12-31 | 97.00 | 100.80 | 3.15 | 3.23% | 96.40 | 101.28 | 80359 | 80056.22 | 1.75% | 4.40 |
| 2025-12-30 | 95.00 | 97.65 | 3.85 | 4.10% | 95.00 | 99.19 | 101294 | 98838.39 | 2.20% | 0.00 |
| 2025-12-29 | 93.71 | 93.80 | -1.50 | -1.57% | 92.02 | 94.55 | 60128 | 56254.24 | 1.31% | 0.00 |
| 2025-12-26 | 95.20 | 95.30 | 0.00 | 0.00% | 93.43 | 95.97 | 69744 | 66094.23 | 1.52% | 0.00 |
| 2025-12-25 | 91.00 | 95.30 | 5.11 | 5.67% | 89.02 | 95.41 | 87615 | 81460.38 | 1.90% | 0.00 |
| 2025-12-24 | 88.23 | 90.19 | 1.18 | 1.33% | 87.66 | 90.79 | 48168 | 43083.88 | 1.05% | 0.00 |
| 2025-12-23 | 88.39 | 89.01 | 0.70 | 0.79% | 87.83 | 91.47 | 59990 | 53674.45 | 1.30% | 0.00 |
| 2025-12-22 | 89.90 | 88.31 | -0.78 | -0.88% | 87.44 | 89.90 | 49920 | 44210.84 | 1.08% | 0.00 |
| 2025-12-19 | 88.24 | 89.09 | 1.13 | 1.28% | 86.83 | 89.50 | 54198 | 47919.59 | 1.18% | 0.00 |
| 2025-12-18 | 86.99 | 87.96 | 1.34 | 1.55% | 86.62 | 89.28 | 57551 | 50697.61 | 1.25% | 0.00 |
| 2025-12-17 | 86.50 | 86.62 | 0.01 | 0.01% | 84.00 | 88.09 | 62434 | 53525.87 | 1.36% | 0.00 |
| 2025-12-16 | 87.13 | 86.61 | -0.74 | -0.85% | 85.01 | 87.44 | 54097 | 46648.50 | 1.18% | 0.00 |
| 2025-12-15 | 87.91 | 87.35 | -0.62 | -0.70% | 86.75 | 89.27 | 44314 | 38843.19 | 0.96% | 0.00 |
| 2025-12-12 | 85.66 | 87.97 | 1.91 | 2.22% | 84.61 | 88.88 | 72031 | 62752.66 | 1.57% | 0.00 |
| 2025-12-11 | 86.05 | 86.06 | 0.01 | 0.01% | 85.58 | 87.35 | 46905 | 40567.59 | 1.02% | 0.00 |
| 2025-12-10 | 85.13 | 86.05 | 0.75 | 0.88% | 84.05 | 86.24 | 45912 | 39213.71 | 1.00% | 0.00 |
| 2025-12-09 | 84.22 | 85.30 | 0.77 | 0.91% | 83.51 | 85.90 | 72182 | 61084.57 | 1.57% | 0.00 |
| 2025-12-08 | 86.66 | 84.53 | 0.18 | 0.21% | 84.17 | 87.97 | 104912 | 89904.59 | 2.28% | 0.00 |
| 2025-12-05 | 80.00 | 84.35 | 4.65 | 5.83% | 80.00 | 84.35 | 76857 | 63387.97 | 1.67% | 0.00 |
| 2025-12-04 | 77.43 | 79.70 | 2.30 | 2.97% | 75.93 | 79.87 | 54462 | 42796.64 | 1.18% | 0.00 |
| 2025-12-03 | 77.63 | 77.40 | -0.17 | -0.22% | 76.83 | 79.10 | 40309 | 31453.78 | 0.88% | 0.00 |
| 2025-12-02 | 77.50 | 77.57 | 0.27 | 0.35% | 76.70 | 79.48 | 41777 | 32597.76 | 0.91% | 0.00 |
| 2025-12-01 | 76.10 | 77.30 | 1.20 | 1.58% | 75.81 | 77.66 | 37235 | 28687.62 | 0.81% | 0.00 |
| 2025-11-28 | 75.51 | 76.10 | 0.80 | 1.06% | 74.96 | 76.63 | 29774 | 22635.15 | 0.65% | 0.00 |
| 2025-11-27 | 75.25 | 75.30 | 0.02 | 0.03% | 74.98 | 77.40 | 46785 | 35671.87 | 1.02% | 0.00 |
| 2025-11-26 | 76.23 | 75.28 | -1.13 | -1.48% | 75.16 | 77.18 | 50834 | 38570.31 | 1.10% | 0.00 |
| 2025-11-25 | 77.98 | 76.41 | -1.20 | -1.55% | 75.81 | 79.07 | 50219 | 38822.64 | 1.09% | 0.00 |
上证大盘股票行情在线 K线走势图
睿创微纳(688002)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
