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
2025-04-03	17.35	17.47	-0.27	-1.52%	17.32	17.79	11548	2019	0.90%
2025-04-02	17.79	17.74	-0.18	-1.00%	17.66	18.05	13827	2466	1.08%
2025-04-01	17.95	17.92	0.16	0.90%	17.80	18.15	13565	2437	1.06%
2025-03-31	17.70	17.76	-0.01	-0.06%	17.41	17.84	12890	2266	1.01%
2025-03-28	18.25	17.77	-0.56	-3.06%	17.76	18.41	17702	3175	1.38%
2025-03-27	17.95	18.33	0.44	2.46%	17.53	18.48	31620	5715	2.47%
2025-03-26	17.80	17.89	0.17	0.96%	17.53	18.04	16310	2923	1.27%
2025-03-25	17.76	17.72	-0.03	-0.17%	17.43	17.84	24638	4351	1.92%
2025-03-24	18.40	17.75	-0.77	-4.16%	17.37	18.61	46727	8376	3.65%
2025-03-21	19.88	18.52	-1.38	-6.93%	18.48	20.26	91129	17502	7.11%
2025-03-20	19.37	19.90	0.47	2.42%	19.29	20.37	59985	11916	4.68%
2025-03-19	19.66	19.43	-0.27	-1.37%	19.29	19.66	20411	3963	1.59%
2025-03-18	19.60	19.70	0.11	0.56%	19.51	19.84	20049	3940	1.56%
2025-03-17	19.56	19.59	0.14	0.72%	19.38	19.65	26236	5125	2.05%
2025-03-14	19.20	19.45	0.17	0.88%	18.86	19.50	34733	6677	2.71%
2025-03-13	19.24	19.28	0.04	0.21%	18.71	19.66	48376	9297	3.78%
2025-03-12	19.18	19.24	0.24	1.26%	18.97	19.36	20824	3997	1.63%
2025-03-11	18.97	19.00	0.00	0.00%	18.61	19.00	18028	3389	1.41%
2025-03-10	19.33	19.00	-0.06	-0.31%	18.83	19.40	19046	3624	1.49%
2025-03-07	19.29	19.06	-0.25	-1.29%	18.93	19.36	20122	3847	1.57%
2025-03-06	19.28	19.31	0.12	0.63%	19.20	19.50	19685	3811	1.54%
2025-03-05	19.17	19.19	-0.02	-0.10%	18.83	19.30	14694	2796	1.15%
2025-03-04	18.81	19.21	0.40	2.13%	18.66	19.23	14426	2749	1.13%
2025-03-03	18.80	18.81	0.08	0.43%	18.52	19.23	16988	3227	1.33%
2025-02-28	19.60	18.73	-0.88	-4.49%	18.72	19.60	22749	4330	1.78%
2025-02-27	19.81	19.61	-0.20	-1.01%	19.20	19.87	21337	4162	1.67%
2025-02-26	20.00	19.81	0.05	0.25%	19.69	20.02	22409	4444	1.75%
2025-02-25	19.61	19.76	0.01	0.05%	19.40	19.99	26416	5220	2.06%
2025-02-24	19.80	19.75	0.16	0.82%	19.51	20.05	31466	6213	2.46%
2025-02-21	19.42	19.59	0.11	0.56%	19.21	19.69	25745	5019	2.01%
2025-02-20	19.20	19.48	0.32	1.67%	19.07	19.48	22623	4381	1.77%
2025-02-19	18.90	19.16	0.47	2.51%	18.72	19.16	17620	3351	1.38%
2025-02-18	19.24	18.69	-0.45	-2.35%	18.65	19.32	19144	3639	1.49%
2025-02-17	19.30	19.14	0.13	0.68%	18.93	19.35	17406	3334	1.36%
2025-02-14	18.98	19.01	-0.02	-0.11%	18.86	19.14	16447	3122	1.28%
2025-02-13	19.45	19.03	-0.48	-2.46%	18.97	19.55	22680	4340	1.77%
2025-02-12	19.41	19.51	0.10	0.52%	19.15	19.53	24270	4688	1.89%
2025-02-11	19.63	19.41	-0.23	-1.17%	19.30	19.70	19413	3766	1.52%
2025-02-10	19.47	19.64	0.17	0.87%	19.30	19.68	19404	3780	1.51%
2025-02-07	19.76	19.47	0.02	0.10%	19.24	19.80	27846	5458	2.17%
2025-02-06	18.53	19.45	0.81	4.35%	18.53	19.45	24278	4654	1.90%
2025-02-05	18.31	18.64	0.42	2.31%	18.26	18.75	16520	3060	1.29%
2025-01-27	18.60	18.22	-0.30	-1.62%	18.20	18.66	13496	2481	1.05%
2025-01-24	18.40	18.52	0.20	1.09%	18.24	18.56	13067	2405	1.02%
2025-01-23	18.76	18.32	-0.19	-1.03%	18.31	18.85	16936	3151	1.32%
2025-01-22	18.63	18.51	-0.20	-1.07%	18.38	18.84	11473	2128	0.90%
2025-01-21	19.02	18.71	-0.11	-0.58%	18.45	19.02	14460	2695	1.13%
2025-01-20	18.66	18.82	0.29	1.57%	18.53	18.95	15409	2893	1.20%
2025-01-17	18.22	18.53	0.16	0.87%	18.18	18.70	14351	2648	1.12%
2025-01-16	18.55	18.37	-0.02	-0.11%	18.17	18.67	14784	2721	1.15%
2025-01-15	18.68	18.39	-0.17	-0.92%	18.32	18.79	15252	2817	1.19%
2025-01-14	17.76	18.56	1.01	5.75%	17.60	18.57	25849	4711	2.02%
2025-01-13	17.30	17.55	0.03	0.17%	16.81	17.59	17369	3006	1.36%
2025-01-10	18.33	17.52	-0.79	-4.31%	17.50	18.54	24017	4324	1.87%
2025-01-09	17.80	18.31	0.40	2.23%	17.75	18.60	33086	6080	2.58%
2025-01-08	18.25	17.91	-0.48	-2.61%	17.27	18.25	33467	5958	2.61%
2025-01-07	17.61	18.39	0.58	3.26%	17.33	18.39	38209	6915	2.98%
2025-01-06	18.06	17.81	-1.98	-10.01%	17.81	18.60	59443	10721	4.64%
2025-01-03	19.19	19.79	0.79	4.16%	19.09	20.90	77863	15693	6.08%
2025-01-02	19.52	19.00	-0.64	-3.26%	18.75	19.75	24208	4647	1.89%
2024-12-31	20.76	19.64	-1.12	-5.39%	19.60	20.98	37080	7426	2.89%
2024-12-30	20.93	20.76	-0.38	-1.80%	20.40	21.17	26810	5576	2.09%
2024-12-27	20.72	21.14	0.24	1.15%	20.63	21.94	47100	10010	3.68%
2024-12-26	20.30	20.90	0.75	3.72%	20.26	21.26	41343	8640	3.23%