芯瑞达

002983
🏛️ 中国 →
20.97
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 21.51 21.51 21.33 21.36 161.6K
09:35 21.35 21.43 21.29 21.35 169.9K
09:40 21.36 21.47 21.36 21.40 79.9K
09:45 21.37 21.37 21.27 21.30 104.8K
09:50 21.29 21.29 21.15 21.16 104.4K
09:55 21.16 21.20 21.10 21.16 127.1K
10:00 21.15 21.19 21.12 21.14 48.9K
10:05 21.13 21.22 21.10 21.22 97.7K
10:10 21.23 21.30 21.19 21.26 39.3K
10:15 21.28 21.37 21.27 21.32 42.6K
10:20 21.33 21.35 21.30 21.35 34.4K
10:25 21.35 21.39 21.33 21.35 37.8K
10:30 21.36 21.37 21.34 21.36 15.4K
10:35 21.36 21.36 21.29 21.33 42.4K
10:40 21.34 21.41 21.34 21.41 42.1K
10:45 21.38 21.44 21.38 21.44 15.7K
10:50 21.41 21.43 21.39 21.39 15.5K
10:55 21.40 21.40 21.39 21.39 27.6K
11:00 21.40 21.45 21.40 21.45 9.0K
11:05 21.44 21.44 21.39 21.41 20.7K
11:10 21.45 21.45 21.41 21.44 7.9K
11:15 21.41 21.45 21.39 21.39 22.5K
11:20 21.40 21.42 21.38 21.38 11.3K
11:25 21.39 21.42 21.38 21.40 19.8K
13:00 21.38 21.38 21.29 21.30 24.6K
13:05 21.29 21.31 21.28 21.30 31.9K
13:10 21.30 21.31 21.29 21.30 20.6K
13:15 21.30 21.31 21.28 21.30 24.4K
13:20 21.29 21.30 21.26 21.26 33.7K
13:25 21.24 21.25 21.22 21.24 22.5K
13:30 21.23 21.24 21.21 21.23 31.0K
13:35 21.23 21.24 21.21 21.22 50.2K
13:40 21.20 21.23 21.20 21.21 44.1K
13:45 21.20 21.26 21.19 21.26 27.8K
13:50 21.26 21.27 21.17 21.19 50.3K
13:55 21.19 21.20 21.14 21.15 48.3K
14:00 21.15 21.20 21.13 21.18 133.2K
14:05 21.19 21.21 21.16 21.21 33.1K
14:10 21.20 21.20 21.11 21.11 28.3K
14:15 21.11 21.19 21.11 21.15 23.4K
14:20 21.14 21.17 21.10 21.11 130.5K
14:25 21.11 21.12 21.00 21.11 126.1K
14:30 21.09 21.15 21.07 21.10 45.5K
14:35 21.10 21.11 21.06 21.06 48.6K
14:40 21.06 21.14 21.05 21.13 42.8K
14:45 21.14 21.17 21.10 21.11 29.3K
14:50 21.12 21.12 21.06 21.08 62.6K
14:55 21.07 21.08 21.06 21.06 36.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 21.29 21.29 20.61 20.97 2.2M
2025-09-26 21.51 21.55 21.00 21.08 2.5M
2025-09-25 21.49 21.80 21.31 21.55 3.3M
2025-09-24 20.50 21.44 20.44 21.44 3.7M
2025-09-23 20.90 20.99 19.90 20.64 3.4M
2025-09-22 20.60 21.04 20.60 20.90 1.9M
2025-09-19 21.20 21.36 20.77 20.88 2.3M
2025-09-18 21.50 21.75 20.96 21.19 4.8M
2025-09-17 21.03 21.74 20.93 21.60 4.5M
2025-09-16 20.70 21.14 20.61 21.11 3.6M
2025-09-15 20.72 20.98 20.56 20.70 2.2M
2025-09-12 20.97 21.00 20.70 20.73 3.1M
2025-09-11 20.33 20.99 20.18 20.97 3.5M
2025-09-10 20.41 20.71 20.33 20.42 2.0M
2025-09-09 20.90 20.91 20.35 20.44 2.6M
2025-09-08 21.17 21.17 20.59 20.90 3.4M
2025-09-05 20.78 21.14 20.54 21.00 3.8M
2025-09-04 20.83 21.21 20.15 20.50 4.1M
2025-09-03 21.36 21.49 20.76 20.82 4.2M
2025-09-02 22.34 22.43 21.08 21.29 7.8M
2025-09-01 22.83 22.91 22.24 22.34 8.1M
2025-08-29 23.71 23.71 22.65 22.76 10.8M
2025-08-28 22.70 24.26 22.31 23.75 16.0M
2025-08-27 22.46 23.83 22.38 22.69 8.4M
2025-08-26 22.10 22.60 21.94 22.46 3.6M
2025-08-25 22.65 22.77 22.16 22.30 5.0M
2025-08-22 22.31 22.62 22.11 22.46 4.7M
2025-08-21 22.32 22.60 22.11 22.29 4.4M
2025-08-20 21.81 22.36 21.63 22.32 5.1M
2025-08-19 21.91 22.00 21.59 21.81 2.9M
2025-08-18 21.82 21.99 21.59 21.92 3.7M
2025-08-15 21.29 21.70 21.26 21.63 2.7M
2025-08-14 21.74 21.88 21.20 21.23 2.9M
2025-08-13 21.84 21.86 21.51 21.74 2.8M
2025-08-12 21.87 21.98 21.58 21.75 2.5M
2025-08-11 21.58 21.98 21.58 21.87 3.1M
2025-08-08 21.66 22.00 21.42 21.65 2.9M
2025-08-07 21.55 21.79 21.45 21.67 3.0M
2025-08-06 21.46 21.54 21.32 21.51 3.3M
2025-08-05 21.08 21.48 20.96 21.48 2.8M
2025-08-04 20.85 21.12 20.75 21.06 2.0M
2025-08-01 20.94 21.20 20.81 20.96 2.8M
2025-07-31 21.14 21.65 20.90 20.95 3.1M
2025-07-30 21.48 21.80 20.96 21.26 3.6M
2025-07-29 21.91 22.45 21.51 21.60 4.5M
2025-07-28 21.66 22.50 21.26 21.68 6.4M
2025-07-25 20.58 21.66 20.40 21.30 5.2M
2025-07-24 20.32 20.65 20.31 20.54 2.0M
2025-07-23 20.49 20.57 20.20 20.32 1.9M
2025-07-22 20.98 20.99 20.27 20.49 3.5M
2025-07-21 20.80 20.99 20.67 20.97 2.8M
2025-07-18 20.88 21.15 20.69 20.90 2.0M
2025-07-17 20.90 21.03 20.80 20.84 2.1M
2025-07-16 20.99 21.16 20.80 20.94 1.9M
2025-07-15 21.12 21.30 20.77 20.91 1.8M
2025-07-14 21.00 21.15 20.80 21.12 2.8M
2025-07-11 20.81 20.87 20.56 20.79 1.8M
2025-07-10 20.87 21.11 20.68 20.79 2.1M
2025-07-09 21.23 21.33 21.01 21.12 2.3M
2025-07-08 21.11 21.19 20.88 21.18 2.3M
2025-07-07 20.84 20.98 20.66 20.98 1.7M
2025-07-04 21.22 21.26 20.90 21.00 2.0M
2025-07-03 20.90 21.23 20.89 21.16 2.6M
2025-07-02 21.15 21.17 20.79 20.95 2.9M
2025-07-01 21.07 21.45 21.00 21.26 3.7M
2025-06-30 21.10 21.36 21.07 21.19 3.3M
2025-06-27 20.96 21.15 20.78 21.10 3.9M
2025-06-26 21.20 21.20 20.70 20.85 5.0M
2025-06-25 21.11 21.39 21.00 21.24 6.1M
2025-06-24 21.83 21.84 21.06 21.18 8.6M
2025-06-23 20.67 21.67 20.34 21.50 10.0M
2025-06-20 20.12 21.11 20.12 20.82 8.4M
2025-06-19 20.15 20.85 19.97 20.53 6.2M
2025-06-18 19.50 20.01 19.42 19.98 1.8M
2025-06-17 19.68 19.79 19.48 19.59 1.1M
2025-06-16 19.53 19.78 19.40 19.63 1.5M
2025-06-13 19.74 19.90 19.44 19.47 1.8M
2025-06-12 19.86 19.97 19.60 19.74 1.6M
2025-06-11 19.77 20.03 19.65 19.85 1.2M
2025-06-10 19.96 20.10 19.50 19.77 1.2M
2025-06-09 20.05 20.13 19.93 19.97 1.5M
2025-06-06 19.98 20.10 19.81 20.08 1.7M
2025-06-05 19.64 19.90 19.48 19.87 1.5M
2025-06-04 19.47 19.63 19.33 19.59 1.0M
2025-06-03 19.27 19.60 19.10 19.47 2.6M
2025-05-30 19.70 19.74 19.19 19.26 1.5M
2025-05-29 19.50 19.75 19.50 19.70 1.5M
2025-05-28 19.66 19.78 19.46 19.50 1.3M
2025-05-27 19.60 19.80 19.52 19.70 1.1M
2025-05-26 19.31 19.79 19.31 19.73 2.2M
2025-05-23 19.76 19.86 19.31 19.40 2.3M
2025-05-22 19.83 20.10 19.72 19.77 1.7M
2025-05-21 19.95 20.11 19.82 19.90 1.9M
2025-05-20 19.98 20.10 19.85 20.04 1.7M
2025-05-19 20.00 20.20 19.74 19.94 1.8M
2025-05-16 19.80 20.04 19.68 20.00 1.8M
2025-05-15 19.82 19.91 19.63 19.80 1.6M
2025-05-14 19.98 20.10 19.72 19.83 1.9M
2025-05-13 19.89 20.16 19.80 19.99 2.6M
2025-05-12 19.99 19.99 19.76 19.82 2.0M
2025-05-09 19.80 19.98 19.66 19.83 2.7M
2025-05-08 19.78 19.94 19.61 19.79 2.6M
2025-05-07 19.93 20.37 19.63 19.79 4.9M
2025-05-06 19.63 19.84 19.47 19.82 3.6M
2025-04-30 19.08 19.89 19.01 19.61 5.3M
2025-04-29 18.65 19.26 18.40 19.18 5.6M
2025-04-28 18.50 19.00 18.35 18.50 4.1M
2025-04-25 17.82 18.92 17.80 18.75 8.2M
2025-04-24 18.39 18.39 17.71 17.82 7.3M
2025-04-23 17.81 18.49 17.81 18.49 5.8M
2025-04-22 16.57 16.97 16.50 16.81 2.0M
2025-04-21 16.21 16.46 16.10 16.46 1.1M
2025-04-18 16.25 16.40 16.02 16.23 0.8M
2025-04-17 15.90 16.38 15.70 16.26 1.5M
2025-04-16 16.14 16.23 15.68 16.00 1.3M
2025-04-15 16.19 16.33 16.06 16.21 1.0M
2025-04-14 16.22 16.39 16.14 16.19 1.6M
2025-04-11 15.48 16.12 15.42 15.90 2.5M
2025-04-10 15.54 15.94 15.52 15.55 2.6M
2025-04-09 14.84 15.39 14.02 15.30 2.9M
2025-04-08 15.48 15.93 14.57 15.05 3.5M
2025-04-07 16.80 16.80 15.72 15.72 1.9M
2025-04-03 17.35 17.79 17.32 17.47 1.2M
2025-04-02 17.79 18.05 17.66 17.74 1.4M
2025-04-01 17.95 18.15 17.80 17.92 1.4M
2025-03-31 17.70 17.84 17.41 17.76 1.3M
2025-03-28 18.25 18.41 17.76 17.77 1.8M
2025-03-27 17.95 18.48 17.53 18.33 3.2M
2025-03-26 17.80 18.04 17.53 17.89 1.6M
2025-03-25 17.76 17.84 17.43 17.72 2.5M
2025-03-24 18.40 18.61 17.37 17.75 4.7M
2025-03-21 19.88 20.26 18.48 18.52 9.1M
2025-03-20 19.37 20.37 19.29 19.90 6.0M
2025-03-19 19.66 19.66 19.29 19.43 2.0M
2025-03-18 19.60 19.84 19.51 19.70 2.0M
2025-03-17 19.56 19.65 19.38 19.59 2.6M
2025-03-14 19.20 19.50 18.86 19.45 3.5M
2025-03-13 19.24 19.66 18.71 19.28 4.8M
2025-03-12 19.18 19.36 18.97 19.24 2.1M
2025-03-11 18.97 19.00 18.61 19.00 1.8M
2025-03-10 19.33 19.40 18.83 19.00 1.9M
2025-03-07 19.29 19.36 18.93 19.06 2.0M
2025-03-06 19.28 19.50 19.20 19.31 2.0M
2025-03-05 19.17 19.30 18.83 19.19 1.5M
2025-03-04 18.81 19.23 18.66 19.21 1.4M
2025-03-03 18.80 19.23 18.52 18.81 1.7M
2025-02-28 19.60 19.60 18.72 18.73 2.3M
2025-02-27 19.81 19.87 19.20 19.61 2.1M
2025-02-26 20.00 20.02 19.69 19.81 2.2M
2025-02-25 19.61 19.99 19.40 19.76 2.6M
2025-02-24 19.80 20.05 19.51 19.75 3.1M
2025-02-21 19.42 19.69 19.21 19.59 2.6M
2025-02-20 19.20 19.48 19.07 19.48 2.3M
2025-02-19 18.90 19.16 18.72 19.16 1.8M
2025-02-18 19.24 19.32 18.65 18.69 1.9M
2025-02-17 19.30 19.35 18.93 19.14 1.7M
2025-02-14 18.98 19.14 18.86 19.01 1.6M
2025-02-13 19.45 19.55 18.97 19.03 2.3M
2025-02-12 19.41 19.53 19.15 19.51 2.4M
2025-02-11 19.63 19.70 19.30 19.41 1.9M
2025-02-10 19.47 19.68 19.30 19.64 1.9M
2025-02-07 19.76 19.80 19.24 19.47 2.8M
2025-02-06 18.53 19.45 18.53 19.45 2.4M
2025-02-05 18.31 18.75 18.26 18.64 1.7M
2025-01-27 18.60 18.66 18.20 18.22 1.3M
2025-01-24 18.40 18.56 18.24 18.52 1.3M
2025-01-23 18.76 18.85 18.31 18.32 1.7M
2025-01-22 18.63 18.84 18.38 18.51 1.1M
2025-01-21 19.02 19.02 18.45 18.71 1.4M
2025-01-20 18.66 18.95 18.53 18.82 1.5M
2025-01-17 18.22 18.70 18.18 18.53 1.4M
2025-01-16 18.55 18.67 18.17 18.37 1.5M
2025-01-15 18.68 18.79 18.32 18.39 1.5M
2025-01-14 17.76 18.57 17.60 18.56 2.6M
2025-01-13 17.30 17.59 16.81 17.55 1.7M
2025-01-10 18.33 18.54 17.50 17.52 2.4M
2025-01-09 17.80 18.60 17.75 18.31 3.3M
2025-01-08 18.25 18.25 17.27 17.91 3.3M
2025-01-07 17.61 18.39 17.33 18.39 3.8M
2025-01-06 18.06 18.60 17.81 17.81 5.9M
2025-01-03 19.19 20.90 19.09 19.79 7.8M
2025-01-02 19.52 19.75 18.75 19.00 2.4M