芯瑞达 (002983) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	21.45	22.01	0.51	2.37%	21.36	22.16	25276	5511	1.95%
2026-09-15	21.34	21.50	0.15	0.70%	21.08	21.74	21696	4653	1.68%
2026-09-14	20.85	21.35	0.38	1.81%	20.70	21.48	18876	4005	1.46%
2026-09-11	21.04	20.97	-0.43	-2.01%	20.58	21.39	25916	5439	2.00%
2026-09-10	20.72	21.40	0.57	2.74%	20.41	21.65	30888	6520	2.39%
2026-09-09	21.02	20.83	-0.25	-1.19%	20.70	21.22	16890	3534	1.31%
2026-09-08	21.31	21.08	-0.23	-1.08%	20.85	21.40	20242	4267	1.57%
2026-09-07	21.58	21.31	-0.27	-1.25%	21.25	21.75	22575	4834	1.75%
2026-09-04	22.26	21.58	-0.68	-3.05%	21.40	22.48	24170	5310	1.87%
2026-09-03	21.86	22.26	0.83	3.87%	21.38	22.37	36306	8014	2.81%
2026-09-02	21.73	21.43	-0.37	-1.70%	21.28	21.86	19172	4128	1.48%
2026-09-01	21.58	21.80	0.10	0.46%	21.38	22.26	45977	10092	3.55%
2026-08-31	20.06	21.70	1.13	5.49%	20.05	21.89	46536	9850	3.60%
2026-08-28	20.07	20.57	0.51	2.54%	19.80	21.65	51496	10773	3.98%
2026-08-27	19.26	20.06	0.80	4.15%	19.20	20.09	27344	5395	2.11%
2026-08-26	19.38	19.26	-0.13	-0.67%	19.05	19.51	13027	2510	1.01%
2026-08-25	19.21	19.39	0.27	1.41%	18.71	19.51	17906	3437	1.38%
2026-08-24	19.55	19.12	-0.42	-2.15%	18.81	19.66	18935	3625	1.46%
2026-08-21	19.41	19.54	0.13	0.67%	19.05	19.65	15180	2946	1.17%
2026-08-20	19.51	19.41	0.06	0.31%	19.30	19.80	16540	3231	1.28%
2026-08-19	20.00	19.35	-0.88	-4.35%	19.32	20.25	23761	4668	1.84%
2026-08-18	20.29	20.23	-0.10	-0.49%	19.88	20.38	17722	3568	1.37%
2026-08-17	19.85	20.33	0.47	2.37%	19.73	20.35	18382	3707	1.42%
2026-08-14	19.70	19.86	0.28	1.43%	19.56	19.86	15830	3121	1.22%
2026-08-13	20.09	19.58	-0.41	-2.05%	19.58	20.25	18951	3779	1.47%
2026-08-12	19.79	19.99	0.20	1.01%	19.76	20.13	13491	2697	1.04%
2026-08-11	19.85	19.79	-0.07	-0.35%	19.61	19.98	15789	3126	1.22%
2026-08-10	19.94	19.86	0.08	0.40%	19.46	20.02	18529	3646	1.43%
2026-08-07	19.50	19.78	0.21	1.07%	19.20	19.89	20461	4014	1.60%
2026-08-06	19.20	19.57	0.17	0.88%	19.14	19.68	21377	4153	1.67%
2026-08-05	18.75	19.40	0.55	2.92%	18.75	19.50	24012	4625	1.87%
2026-08-04	18.41	18.85	0.47	2.56%	18.41	18.98	18718	3520	1.46%
2026-08-03	18.08	18.38	0.10	0.55%	18.08	18.40	13881	2539	1.08%
2026-07-31	18.33	18.28	0.56	3.16%	18.24	18.80	25476	4695	1.99%
2026-07-30	18.34	17.72	-0.62	-3.38%	17.60	18.38	19503	3506	1.52%
2026-07-29	18.15	18.34	0.22	1.21%	17.84	18.44	22482	4087	1.75%
2026-07-28	17.83	18.12	0.15	0.83%	17.68	18.46	24449	4448	1.91%
2026-07-27	17.43	17.97	0.61	3.51%	17.18	17.97	18455	3269	1.44%
2026-07-24	17.64	17.36	-0.46	-2.58%	17.25	17.75	16439	2870	1.28%
2026-07-23	17.55	17.82	0.28	1.60%	17.31	17.82	23653	4148	1.85%
2026-07-22	17.83	17.54	-0.51	-2.83%	17.43	18.12	23013	4088	1.80%
2026-07-21	17.19	18.05	0.88	5.13%	16.40	18.07	40428	7023	3.15%
2026-07-20	18.94	17.17	-1.55	-8.28%	17.03	19.15	41456	7495	3.23%
2026-07-17	20.70	18.72	-1.98	-9.57%	18.70	20.74	40932	8002	3.19%
2026-07-16	20.70	20.70	-0.41	-1.94%	20.31	21.40	29210	6104	2.28%
2026-07-15	22.36	21.11	-1.25	-5.59%	20.75	22.51	39699	8469	3.10%
2026-07-14	22.00	22.36	0.22	0.99%	21.25	22.44	39768	8701	3.10%
2026-07-13	23.35	22.14	-2.03	-8.40%	22.00	24.08	54216	12528	4.23%
2026-07-10	23.61	24.17	0.39	1.64%	23.49	26.16	68998	17315	5.38%
2026-07-09	23.55	24.03	0.53	2.26%	23.10	24.15	39124	9295	3.05%
2026-07-08	24.39	23.50	-1.13	-4.59%	23.20	24.65	43566	10328	3.40%
2026-07-07	24.17	24.63	0.27	1.11%	23.95	25.80	59094	14623	4.61%
2026-07-06	25.06	24.36	-0.85	-3.37%	23.88	25.85	54168	13398	4.23%
2026-07-03	26.22	25.21	-1.19	-4.51%	25.01	26.35	63742	16324	4.97%
2026-07-02	27.36	26.40	-1.59	-5.68%	25.55	27.36	74314	19808	5.80%
2026-07-01	27.26	27.99	0.31	1.12%	26.82	28.66	115332	32035	9.00%
2026-06-30	26.01	27.68	1.57	6.01%	25.96	27.79	113130	30894	8.83%
2026-06-29	26.65	26.11	-0.55	-2.06%	25.20	26.98	86182	22435	6.72%
2026-06-26	24.99	26.66	1.47	5.84%	24.53	26.97	104694	27616	8.17%
2026-06-25	25.60	25.19	-0.55	-2.14%	24.80	25.88	49060	12382	3.83%
2026-06-24	25.83	25.74	-0.46	-1.76%	24.55	26.29	61985	15789	4.84%
2026-06-23	25.47	26.20	0.69	2.70%	25.25	26.58	72393	18929	5.65%
2026-06-22	25.76	25.51	-0.27	-1.05%	25.10	26.35	48878	12492	3.81%
2026-06-18	26.06	25.78	-0.26	-1.00%	25.59	26.39	40472	10455	3.16%
2026-06-17	25.06	26.04	0.34	1.32%	25.01	26.20	57103	14787	4.46%
2026-06-16	24.68	25.70	1.12	4.56%	24.54	25.80	66403	16790	5.18%
2026-06-15	23.95	24.58	0.78	3.28%	23.95	24.69	42172	10308	3.29%
2026-06-12	24.88	23.80	-1.07	-4.30%	23.66	25.35	61404	15056	4.79%
2026-06-11	24.73	24.87	-0.11	-0.44%	24.15	25.36	59657	14722	4.65%
2026-06-10	23.98	24.98	0.66	2.71%	23.73	25.20	68871	17029	5.37%
2026-06-09	24.20	24.32	0.33	1.38%	23.71	24.77	48142	11642	3.76%