瑞芯微

603893
🏛️ 中国 →
212.01
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 219.28 221.66 218.55 220.05 2,290.2K
09:35 220.13 225.18 220.08 224.91 1,730.0K
09:40 225.42 225.53 222.84 225.01 1,356.6K
09:45 225.01 225.80 222.18 222.18 882.8K
09:50 222.33 223.99 222.33 223.99 447.2K
09:55 224.00 224.84 223.09 223.09 431.6K
10:00 223.01 225.20 223.00 225.13 674.5K
10:05 225.17 225.68 224.38 225.13 508.9K
10:10 225.12 225.12 223.80 224.09 275.6K
10:15 224.10 225.25 223.66 225.25 401.3K
10:20 225.26 227.58 225.26 227.13 1,077.0K
10:25 227.28 228.97 227.10 228.97 796.5K
10:30 228.97 229.91 227.58 227.75 663.1K
10:35 227.74 230.08 227.70 229.20 534.2K
10:40 229.10 229.16 227.50 228.21 302.5K
10:45 228.11 228.80 227.70 228.23 224.6K
10:50 228.20 229.40 227.71 229.40 241.7K
10:55 229.32 229.98 228.86 229.95 283.2K
11:00 229.95 230.00 229.07 229.79 345.8K
11:05 229.79 230.10 229.03 229.84 384.2K
11:10 229.84 229.88 228.04 228.30 278.8K
11:15 228.27 229.00 227.88 227.92 319.1K
11:20 227.90 228.52 227.59 228.47 239.3K
11:25 228.52 229.99 228.50 229.96 228.1K
13:00 229.97 230.86 229.17 229.97 388.6K
13:05 230.00 231.58 230.00 230.77 402.0K
13:10 230.78 231.20 230.00 231.07 241.2K
13:15 231.09 231.88 230.54 230.61 294.1K
13:20 230.61 230.69 229.04 230.08 251.9K
13:25 230.11 230.50 229.40 229.78 186.1K
13:30 229.91 230.05 229.51 229.92 160.1K
13:35 229.99 231.33 229.93 231.33 305.7K
13:40 231.40 231.99 230.14 230.14 345.3K
13:45 230.13 233.00 230.02 233.00 511.9K
13:50 233.08 234.40 232.18 233.77 449.7K
13:55 233.39 233.77 231.75 231.90 231.4K
14:00 231.95 231.97 230.02 230.02 228.0K
14:05 230.00 230.75 229.00 230.49 352.6K
14:10 230.49 230.66 229.60 230.18 180.8K
14:15 230.19 230.40 229.80 230.26 133.7K
14:20 230.27 230.58 229.97 229.97 165.4K
14:25 230.00 230.21 229.51 230.01 162.9K
14:30 230.03 230.97 230.03 230.97 172.9K
14:35 230.94 230.98 229.83 229.83 169.7K
14:40 229.88 230.20 229.62 229.72 192.0K
14:45 229.71 229.89 229.54 229.76 272.2K
14:50 229.70 229.98 229.35 229.98 310.4K
14:55 229.98 229.98 229.63 229.85 210.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 224.50 224.57 211.20 212.01 19.0M
2025-09-25 224.10 229.55 220.30 227.35 15.2M
2025-09-24 222.00 229.41 218.50 224.02 18.4M
2025-09-23 228.79 232.96 219.68 224.82 18.2M
2025-09-22 218.50 234.44 218.50 229.89 21.4M
2025-09-19 222.92 222.92 212.34 215.28 20.5M
2025-09-18 210.57 229.15 210.57 223.51 29.6M
2025-09-17 209.00 214.00 206.28 208.32 11.5M
2025-09-16 209.00 214.88 207.66 211.00 11.1M
2025-09-15 220.00 220.88 208.40 208.80 14.7M
2025-09-12 210.75 221.98 207.22 215.65 18.9M
2025-09-11 199.88 212.44 198.52 211.79 17.9M
2025-09-10 197.08 204.68 197.08 201.20 12.8M
2025-09-09 201.15 204.93 196.10 197.93 11.2M
2025-09-08 199.50 207.72 198.00 201.16 17.5M
2025-09-05 196.02 198.70 192.19 198.00 17.0M
2025-09-04 206.62 209.29 191.28 194.81 18.7M
2025-09-03 215.12 215.94 205.53 206.57 15.6M
2025-09-02 229.05 230.76 211.00 212.99 24.7M
2025-09-01 249.00 249.99 225.21 233.99 26.7M
2025-08-29 236.80 246.65 228.10 246.30 25.1M
2025-08-28 225.10 237.16 222.15 237.16 29.0M
2025-08-27 200.50 215.60 199.98 215.60 14.3M
2025-08-26 193.20 200.88 191.18 196.00 12.0M
2025-08-25 204.98 208.12 192.00 197.65 19.4M
2025-08-22 185.53 196.50 185.53 196.02 15.9M
2025-08-21 193.08 193.82 184.51 185.94 13.7M
2025-08-20 178.03 194.80 175.71 193.08 18.8M
2025-08-19 181.97 189.97 179.45 180.30 14.9M
2025-08-18 178.24 182.65 176.67 179.10 11.5M
2025-08-15 176.30 181.40 176.00 178.24 10.2M
2025-08-14 174.00 185.87 173.10 177.88 16.7M
2025-08-13 167.67 174.93 165.82 173.00 13.2M
2025-08-12 160.77 168.23 160.51 167.66 13.2M
2025-08-11 156.87 161.40 156.03 160.36 6.7M
2025-08-08 160.85 161.10 156.50 156.70 6.5M
2025-08-07 162.82 163.21 160.03 160.90 6.1M
2025-08-06 162.68 165.88 159.53 163.20 7.1M
2025-08-05 162.96 163.63 161.48 162.00 4.1M
2025-08-04 159.40 164.47 158.91 162.96 6.4M
2025-08-01 161.07 162.28 158.56 159.90 5.0M
2025-07-31 164.03 166.60 160.68 162.00 9.1M
2025-07-30 165.50 170.00 164.22 165.95 8.7M
2025-07-29 162.84 168.50 161.70 167.00 10.0M
2025-07-28 163.50 164.03 161.46 162.83 7.7M
2025-07-25 159.88 164.44 159.06 163.36 9.3M
2025-07-24 158.00 160.58 157.10 159.88 8.5M
2025-07-23 157.70 160.25 156.47 157.88 7.3M
2025-07-22 160.35 162.86 157.76 158.40 11.0M
2025-07-21 152.65 165.58 152.10 161.95 19.2M
2025-07-18 151.85 161.97 151.72 153.78 17.2M
2025-07-17 153.83 154.50 149.30 150.99 11.3M
2025-07-16 156.10 157.50 153.50 153.81 6.9M
2025-07-15 154.00 155.33 152.53 155.09 7.4M
2025-07-14 149.98 157.00 149.50 154.10 8.2M
2025-07-11 147.26 151.01 146.57 150.09 6.8M
2025-07-10 148.57 150.32 146.41 147.15 6.0M
2025-07-09 150.69 152.30 147.73 148.30 8.2M
2025-07-08 159.50 159.50 151.00 152.10 13.1M
2025-07-07 151.00 152.68 149.80 152.33 5.0M
2025-07-04 147.30 153.88 145.71 150.74 7.9M
2025-07-03 145.20 148.50 145.01 147.54 5.4M
2025-07-02 151.50 152.03 144.66 145.72 9.5M
2025-07-01 151.00 156.12 150.98 152.53 5.8M
2025-06-30 151.86 152.57 150.60 151.86 6.1M
2025-06-27 151.38 154.99 148.80 151.86 7.6M
2025-06-26 153.31 153.59 150.71 151.21 7.4M
2025-06-25 149.26 155.59 147.51 153.68 14.0M
2025-06-24 142.70 147.40 142.43 146.41 8.4M
2025-06-23 141.01 143.60 140.00 142.71 6.5M
2025-06-20 141.80 143.08 140.60 142.91 4.7M
2025-06-19 142.02 147.40 141.20 142.79 8.2M
2025-06-18 141.46 142.60 140.05 142.40 4.6M
2025-06-17 142.02 144.08 141.26 141.80 3.7M
2025-06-16 141.71 143.15 141.16 141.79 3.7M
2025-06-13 142.14 143.50 141.62 142.70 4.9M
2025-06-12 143.95 145.50 142.76 143.02 3.9M
2025-06-11 143.93 145.69 143.35 143.95 4.2M
2025-06-10 148.52 149.17 142.11 143.79 8.6M
2025-06-09 148.00 151.85 147.22 149.60 6.7M
2025-06-06 147.51 150.13 146.00 149.16 7.2M
2025-06-05 145.00 149.80 144.68 147.48 7.7M
2025-06-04 144.94 145.91 143.89 144.33 4.0M
2025-06-03 142.86 147.58 141.60 144.80 5.2M
2025-05-30 145.93 145.93 143.60 144.30 4.1M
2025-05-29 144.40 147.97 144.07 146.56 6.4M
2025-05-28 144.87 145.83 142.82 143.83 4.6M
2025-05-27 148.28 148.30 144.48 145.06 4.9M
2025-05-26 148.00 148.69 147.00 148.27 4.7M
2025-05-23 150.96 151.30 146.83 147.36 8.3M
2025-05-22 150.01 153.38 150.01 150.95 6.1M
2025-05-21 154.57 154.72 149.87 150.83 14.5M
2025-05-20 162.00 162.70 159.81 162.32 5.6M
2025-05-19 160.00 163.95 159.50 163.05 7.6M
2025-05-16 162.87 163.20 161.41 161.76 4.6M
2025-05-15 164.01 165.80 162.28 162.38 5.9M
2025-05-14 165.50 169.22 164.04 164.99 7.9M
2025-05-13 169.69 172.88 166.30 167.10 9.5M
2025-05-12 167.50 168.60 165.60 167.55 7.7M
2025-05-09 167.50 170.00 164.53 166.04 7.7M
2025-05-08 171.71 172.80 167.77 168.56 9.5M
2025-05-07 173.10 174.98 170.89 172.61 11.0M
2025-05-06 174.50 174.50 170.10 172.12 15.8M
2025-04-30 155.80 170.47 154.63 170.47 16.6M
2025-04-29 153.20 156.50 152.15 154.97 6.8M
2025-04-28 153.99 155.99 153.28 153.89 5.5M
2025-04-25 155.70 155.95 151.69 153.51 7.0M
2025-04-24 158.02 158.60 153.88 154.22 8.9M
2025-04-23 160.00 160.89 157.51 159.38 9.6M
2025-04-22 162.20 162.97 158.50 158.86 7.9M
2025-04-21 162.50 163.50 159.20 162.52 8.9M
2025-04-18 163.27 167.95 162.53 163.91 10.0M
2025-04-17 153.08 169.00 152.01 164.01 17.3M
2025-04-16 157.50 158.00 153.00 154.05 12.2M
2025-04-15 155.15 156.30 151.57 153.15 8.7M
2025-04-14 151.13 157.96 147.87 157.00 14.7M
2025-04-11 142.03 152.95 141.56 148.90 13.3M
2025-04-10 143.50 147.84 141.56 143.88 12.4M
2025-04-09 126.00 142.40 122.80 139.45 16.3M
2025-04-08 141.00 146.70 132.32 134.55 14.9M
2025-04-07 150.11 155.95 147.02 147.02 7.8M
2025-04-03 164.70 167.90 160.56 163.36 9.1M
2025-04-02 167.99 169.49 166.51 167.90 7.0M
2025-04-01 173.88 174.80 166.35 168.38 14.1M
2025-03-31 162.10 173.99 159.10 173.30 17.7M
2025-03-28 163.51 168.90 162.58 164.88 11.5M
2025-03-27 160.48 165.80 158.30 163.19 10.1M
2025-03-26 160.52 166.00 160.31 161.25 8.6M
2025-03-25 166.10 168.90 159.97 160.52 9.1M
2025-03-24 162.20 167.50 161.50 166.10 13.1M
2025-03-21 167.00 168.98 159.30 160.50 12.1M
2025-03-20 169.39 174.02 166.11 169.30 13.3M
2025-03-19 166.00 176.22 166.00 169.38 17.6M
2025-03-18 164.83 171.50 160.48 168.37 16.7M
2025-03-17 164.48 165.00 162.01 163.25 6.3M
2025-03-14 155.15 164.48 155.05 163.60 13.9M
2025-03-13 161.54 162.28 154.92 155.67 10.6M
2025-03-12 164.00 166.28 161.88 162.58 9.9M
2025-03-11 161.00 167.94 160.00 162.63 8.7M
2025-03-10 162.99 167.67 162.51 164.02 9.7M
2025-03-07 164.96 166.61 159.61 161.70 10.5M
2025-03-06 165.00 169.88 163.66 166.67 12.7M
2025-03-05 165.00 166.20 161.70 164.75 9.9M
2025-03-04 160.50 168.00 160.15 165.00 13.8M
2025-03-03 160.20 165.25 157.09 163.68 14.1M
2025-02-28 169.00 171.35 157.28 158.00 15.6M
2025-02-27 172.49 173.70 165.10 169.90 13.3M
2025-02-26 170.00 177.85 168.02 172.50 16.0M
2025-02-25 165.72 176.58 165.00 169.82 16.0M
2025-02-24 180.95 180.95 170.00 171.80 20.5M
2025-02-21 174.00 186.56 172.29 182.98 21.7M
2025-02-20 175.23 180.00 172.10 176.39 19.7M
2025-02-19 168.85 177.57 168.51 177.00 26.0M
2025-02-18 169.00 172.01 165.67 166.50 14.2M
2025-02-17 167.79 175.03 167.79 172.85 17.0M
2025-02-14 169.44 172.90 167.20 169.36 16.9M
2025-02-13 181.00 181.00 167.80 169.96 26.5M
2025-02-12 180.10 189.69 174.80 185.02 22.4M
2025-02-11 188.20 193.00 182.83 185.55 19.9M
2025-02-10 184.00 194.68 181.19 193.19 22.5M
2025-02-07 193.99 199.90 180.20 186.79 32.1M
2025-02-06 163.14 186.52 162.03 186.52 19.8M
2025-02-05 169.00 180.93 155.63 169.56 25.0M
2025-01-27 154.91 168.60 152.00 164.50 18.0M
2025-01-24 149.10 161.00 147.00 157.26 20.6M
2025-01-23 154.33 156.40 147.97 151.16 17.6M
2025-01-22 153.20 158.16 150.10 153.43 21.4M
2025-01-21 146.90 158.13 139.68 158.13 28.2M
2025-01-20 142.54 148.84 140.84 144.00 25.6M
2025-01-17 125.80 139.41 125.50 139.41 21.5M
2025-01-16 133.00 134.00 125.80 126.74 25.0M
2025-01-15 124.00 137.68 123.20 134.67 30.3M
2025-01-14 121.80 126.98 119.23 125.16 25.2M
2025-01-13 126.48 127.99 120.04 121.00 17.4M
2025-01-10 127.51 131.30 125.28 127.00 21.6M
2025-01-09 123.74 130.54 122.33 128.68 26.9M
2025-01-08 110.00 118.67 109.70 118.67 16.7M
2025-01-07 99.00 107.88 98.80 107.88 12.4M
2025-01-06 98.01 101.10 96.50 98.07 10.7M
2025-01-03 103.81 105.00 98.96 99.49 11.1M
2025-01-02 110.05 110.20 101.51 102.78 13.9M