睿创微纳

688002
🏛️ 中国 →
88.44
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 38.01 38.27 36.99 37.19 4.5M
2022-12-29 37.81 38.91 37.56 38.53 4.1M
2022-12-28 38.61 39.07 37.77 37.96 3.5M
2022-12-27 38.67 38.84 37.85 38.47 2.2M
2022-12-26 37.73 38.87 37.65 38.47 2.1M
2022-12-23 38.09 38.60 37.28 37.80 2.6M
2022-12-22 38.32 39.16 37.74 38.20 2.8M
2022-12-21 39.45 39.65 37.56 38.12 4.0M
2022-12-20 39.41 40.00 38.95 39.41 2.8M
2022-12-19 40.79 41.31 39.02 39.32 3.4M
2022-12-16 41.90 42.27 40.61 40.80 4.0M
2022-12-15 41.43 42.80 41.01 42.38 5.7M
2022-12-14 41.47 41.89 40.60 41.55 4.7M
2022-12-13 41.34 41.82 40.50 40.65 4.2M
2022-12-12 41.10 42.24 40.56 41.40 7.0M
2022-12-09 38.99 41.33 38.41 41.33 12.8M
2022-12-08 38.90 39.09 38.30 38.81 4.8M
2022-12-07 39.60 39.83 38.73 38.78 4.9M
2022-12-06 39.39 40.49 39.25 39.60 4.5M
2022-12-05 40.23 40.38 39.20 39.62 5.5M
2022-12-02 40.41 41.20 39.84 40.13 4.1M
2022-12-01 40.83 41.71 40.42 40.69 4.6M
2022-11-30 41.61 41.90 40.29 40.50 2.7M
2022-11-29 41.00 41.74 40.38 41.45 3.8M
2022-11-28 40.05 41.30 40.05 40.40 4.3M
2022-11-25 42.46 43.28 41.18 41.31 4.7M
2022-11-24 43.48 44.07 42.62 42.79 3.0M
2022-11-23 43.96 44.40 42.27 43.28 4.2M
2022-11-22 45.09 45.75 43.61 44.09 3.9M
2022-11-21 44.50 45.53 44.15 45.35 3.5M
2022-11-18 46.10 46.51 44.80 45.10 4.2M
2022-11-17 44.58 46.43 43.29 46.10 6.2M
2022-11-16 44.59 45.96 44.54 45.00 6.5M
2022-11-15 43.88 45.28 43.62 44.54 6.9M
2022-11-14 43.10 44.40 42.42 43.60 4.1M
2022-11-11 45.04 45.20 43.00 43.02 4.3M
2022-11-10 44.80 45.60 43.50 43.70 4.2M
2022-11-09 45.70 45.73 44.62 45.15 3.2M
2022-11-08 46.05 46.41 44.87 45.53 3.9M
2022-11-07 46.78 47.45 45.98 46.00 5.0M
2022-11-04 47.42 47.44 45.85 46.77 6.0M
2022-11-03 47.00 48.35 46.50 47.51 5.8M
2022-11-02 47.28 49.95 46.90 47.09 8.4M
2022-11-01 47.86 47.90 45.57 47.32 9.0M
2022-10-31 42.70 48.40 42.44 47.55 11.8M
2022-10-28 43.40 45.00 42.50 42.86 6.0M
2022-10-27 44.55 44.80 42.94 43.49 5.8M
2022-10-26 41.65 44.65 40.77 44.55 7.7M
2022-10-25 41.86 42.89 40.51 41.66 5.0M
2022-10-24 40.05 43.83 40.00 42.25 6.3M
2022-10-21 39.42 40.70 38.12 39.94 4.8M
2022-10-20 38.85 40.54 38.39 39.51 4.0M
2022-10-19 39.21 39.50 38.61 38.85 3.5M
2022-10-18 40.22 40.30 38.61 39.20 3.1M
2022-10-17 39.50 40.87 39.32 40.07 3.1M
2022-10-14 39.28 40.44 38.55 39.70 3.2M
2022-10-13 38.20 39.10 37.91 38.62 3.1M
2022-10-12 35.84 38.35 35.69 38.20 3.7M
2022-10-11 36.23 37.12 35.80 35.98 3.4M
2022-10-10 38.50 38.50 35.67 36.02 3.9M
2022-09-30 38.43 39.63 37.90 38.02 3.4M
2022-09-29 38.00 39.18 37.64 38.69 3.5M
2022-09-28 39.28 39.28 37.73 37.87 2.0M
2022-09-27 38.50 39.85 38.50 39.33 2.7M
2022-09-26 38.91 39.35 38.34 38.46 3.2M
2022-09-23 40.88 40.88 38.71 39.20 2.7M
2022-09-22 39.71 41.49 39.58 40.55 3.1M
2022-09-21 39.69 40.38 38.82 40.03 3.3M
2022-09-20 40.64 41.29 39.50 39.85 4.1M
2022-09-19 41.23 41.99 40.02 40.71 3.3M
2022-09-16 41.96 42.70 41.19 41.31 3.6M
2022-09-15 44.02 44.29 41.60 42.08 4.7M
2022-09-14 42.67 44.30 42.18 43.82 3.6M
2022-09-13 43.20 44.55 42.81 43.15 3.0M
2022-09-09 43.18 43.18 41.74 42.67 3.7M
2022-09-08 44.50 44.98 42.67 43.00 6.3M
2022-09-07 44.00 45.98 44.00 44.59 4.3M
2022-09-06 44.07 44.66 43.26 44.02 3.2M
2022-09-05 44.80 45.25 43.20 43.51 3.8M
2022-09-02 43.50 45.49 43.00 44.83 4.0M
2022-09-01 43.87 44.87 42.91 43.05 2.8M
2022-08-31 45.06 46.90 43.58 43.58 4.1M
2022-08-30 45.35 47.40 45.28 45.90 3.7M
2022-08-29 43.31 46.61 43.01 45.79 5.5M
2022-08-26 45.02 45.66 43.83 44.01 3.8M
2022-08-25 46.87 47.47 44.44 45.00 6.1M
2022-08-24 49.85 49.89 46.80 46.83 7.1M
2022-08-23 49.63 50.98 49.42 49.90 3.2M
2022-08-22 49.52 51.19 49.10 50.03 5.4M
2022-08-19 51.30 51.97 49.95 49.95 6.1M
2022-08-18 49.66 51.36 48.70 50.92 7.6M
2022-08-17 50.57 50.75 49.38 49.50 4.8M
2022-08-16 50.31 52.18 49.81 50.55 7.3M
2022-08-15 52.59 52.85 50.13 50.50 9.8M
2022-08-12 52.51 54.16 51.60 52.92 9.7M
2022-08-11 53.16 54.30 51.20 53.76 13.1M
2022-08-10 52.00 53.44 51.38 51.92 11.4M
2022-08-09 51.85 53.00 50.13 52.39 15.4M
2022-08-08 49.27 53.50 48.30 51.62 27.6M
2022-08-05 39.88 47.00 39.88 47.00 14.5M
2022-08-04 39.39 40.26 38.75 39.17 6.3M
2022-08-03 38.27 40.88 37.07 39.62 9.7M
2022-08-02 38.16 38.82 37.01 38.28 6.7M
2022-08-01 38.16 39.49 36.92 38.16 6.2M
2022-07-29 38.90 39.19 37.76 38.00 3.6M
2022-07-28 37.36 39.20 37.26 38.82 5.2M
2022-07-27 36.31 37.27 36.16 37.15 3.3M
2022-07-26 36.18 36.67 35.32 36.34 2.3M
2022-07-25 35.92 37.50 35.80 36.21 4.3M
2022-07-22 36.70 37.10 35.40 35.80 4.6M
2022-07-21 34.95 37.77 34.50 36.78 8.1M
2022-07-20 34.66 35.36 34.58 35.08 3.9M
2022-07-19 34.10 34.95 33.71 34.39 4.4M
2022-07-18 34.57 34.58 33.61 34.01 3.8M
2022-07-15 34.01 35.04 33.60 34.32 4.5M
2022-07-14 33.44 34.80 33.23 34.03 4.9M
2022-07-13 34.01 34.37 33.20 33.38 3.1M
2022-07-12 35.25 35.27 33.90 33.92 3.5M
2022-07-11 36.71 36.71 34.95 35.28 4.6M
2022-07-08 35.95 37.48 35.91 36.71 6.0M
2022-07-07 36.11 37.01 35.46 35.88 4.1M
2022-07-06 36.92 38.12 35.88 36.30 6.0M
2022-07-05 38.30 38.59 36.05 36.78 5.8M
2022-07-04 38.42 38.50 37.00 38.30 4.5M
2022-07-01 39.80 40.12 38.61 38.68 5.4M
2022-06-30 39.53 40.38 39.40 39.72 4.1M
2022-06-29 41.09 42.03 39.22 39.39 7.1M
2022-06-28 41.16 41.74 39.90 41.55 5.9M
2022-06-27 41.53 42.20 40.70 41.08 5.6M
2022-06-24 41.07 42.24 40.61 41.06 5.7M
2022-06-23 39.10 40.76 39.07 40.69 6.8M
2022-06-22 41.23 41.46 39.07 39.07 4.2M
2022-06-21 41.72 42.59 40.77 41.18 4.7M
2022-06-20 42.68 43.36 41.55 41.95 6.5M
2022-06-17 40.35 41.74 40.01 41.42 5.5M
2022-06-16 40.00 41.71 39.44 40.70 6.8M
2022-06-15 39.20 40.87 39.12 39.59 5.9M
2022-06-14 41.03 41.25 37.88 39.52 10.1M
2022-06-13 41.58 42.59 41.05 41.63 6.0M
2022-06-10 41.45 42.67 40.80 42.67 8.5M
2022-06-09 42.74 42.80 41.17 41.45 5.2M
2022-06-08 43.56 43.60 41.61 42.90 11.0M
2022-06-07 46.74 46.86 43.11 43.71 11.7M
2022-06-06 45.19 48.44 45.03 46.73 19.2M
2022-06-02 40.30 44.95 39.45 44.54 8.8M
2022-06-01 39.24 40.94 38.68 40.21 4.6M
2022-05-31 37.78 39.50 36.60 39.18 4.8M
2022-05-30 38.01 38.38 36.55 37.61 2.6M
2022-05-27 39.02 39.60 37.82 38.02 2.6M
2022-05-26 37.57 39.39 36.16 39.01 4.0M
2022-05-25 36.96 37.67 36.82 37.43 1.9M
2022-05-24 39.09 39.89 36.90 37.07 3.3M
2022-05-23 39.75 40.10 38.92 39.16 2.4M
2022-05-20 39.40 40.17 38.72 39.73 3.5M
2022-05-19 37.50 40.08 37.41 39.63 5.1M
2022-05-18 38.67 38.70 37.60 38.38 3.0M
2022-05-17 37.28 38.80 36.69 38.80 3.7M
2022-05-16 38.09 39.46 36.80 36.99 3.1M
2022-05-13 38.20 38.34 37.10 37.29 1.8M
2022-05-12 37.71 38.52 37.20 37.72 2.1M
2022-05-11 37.00 39.25 36.66 37.86 4.3M
2022-05-10 34.37 37.20 33.86 36.81 5.0M
2022-05-09 33.88 35.70 33.58 34.66 2.7M
2022-05-06 34.19 34.46 33.68 33.88 2.1M
2022-05-05 35.05 35.50 34.12 35.01 3.5M
2022-04-29 34.82 36.26 33.90 35.91 3.0M
2022-04-28 35.01 35.36 33.31 34.46 3.5M
2022-04-27 32.52 35.44 32.50 35.15 3.2M
2022-04-26 34.46 35.10 32.71 32.84 3.2M
2022-04-25 37.90 37.90 34.22 34.32 3.3M
2022-04-22 37.73 38.88 37.21 38.01 3.0M
2022-04-21 38.91 39.40 37.43 37.58 2.2M
2022-04-20 39.48 39.91 38.57 38.57 1.6M
2022-04-19 41.47 41.47 39.18 39.43 2.1M
2022-04-18 39.06 41.44 38.20 40.66 2.7M
2022-04-15 38.70 39.10 37.95 38.76 1.6M
2022-04-14 38.92 39.25 38.08 38.95 2.0M
2022-04-13 39.83 39.98 38.52 38.60 1.6M
2022-04-12 39.50 40.40 39.13 40.17 2.2M
2022-04-11 42.28 42.28 39.00 39.38 2.6M
2022-04-08 42.98 43.35 41.34 41.68 2.2M
2022-04-07 43.80 45.16 42.83 42.83 2.0M
2022-04-06 44.98 45.03 44.08 44.28 2.4M
2022-04-01 44.50 45.50 44.45 45.20 1.5M
2022-03-31 45.88 45.88 44.86 45.06 1.6M
2022-03-30 44.42 45.87 44.09 45.78 2.6M
2022-03-29 45.00 45.77 44.00 44.19 2.2M
2022-03-28 45.97 46.10 44.50 45.00 2.6M
2022-03-25 47.54 48.58 45.80 46.18 3.3M
2022-03-24 48.02 48.07 46.73 47.06 2.0M
2022-03-23 48.18 48.98 47.40 48.17 2.4M
2022-03-22 48.96 48.97 47.50 47.77 2.2M
2022-03-21 49.67 50.40 48.21 48.58 3.2M
2022-03-18 49.88 50.44 48.67 49.14 2.0M
2022-03-17 49.02 51.30 49.02 50.13 3.5M
2022-03-16 49.88 49.88 46.10 48.86 4.8M
2022-03-15 51.95 51.95 48.59 48.59 3.7M
2022-03-14 52.75 53.69 51.35 51.50 1.5M
2022-03-11 51.50 52.99 49.98 52.83 2.8M
2022-03-10 54.09 54.09 51.63 51.96 3.0M
2022-03-09 55.35 55.45 51.28 52.52 3.0M
2022-03-08 55.68 58.10 54.81 54.81 2.7M
2022-03-07 59.00 59.10 55.55 55.79 2.4M
2022-03-04 58.17 60.76 57.36 58.78 2.5M
2022-03-03 60.26 60.87 58.17 58.50 2.4M
2022-03-02 62.00 62.41 59.60 60.23 2.8M
2022-03-01 63.38 64.24 62.08 62.42 1.9M
2022-02-28 63.88 63.99 62.49 63.45 2.0M
2022-02-25 64.79 66.64 63.51 63.85 1.9M
2022-02-24 64.41 65.27 62.57 64.24 3.0M
2022-02-23 62.02 65.88 62.02 64.42 3.2M
2022-02-22 64.60 64.60 61.21 61.98 2.1M
2022-02-21 63.70 64.28 63.16 63.81 1.1M
2022-02-18 65.02 65.70 63.35 64.06 1.7M
2022-02-17 65.29 66.49 64.04 65.72 1.2M
2022-02-16 65.46 66.54 64.75 65.10 0.9M
2022-02-15 64.60 65.80 64.05 65.22 1.7M
2022-02-14 64.22 64.79 62.56 64.70 1.2M
2022-02-11 63.69 64.88 63.60 64.24 1.3M
2022-02-10 64.47 64.47 63.22 64.35 1.4M
2022-02-09 63.13 64.47 62.52 64.30 1.3M
2022-02-08 63.26 64.37 61.93 63.00 1.6M
2022-02-07 63.32 66.00 62.40 63.02 2.1M
2022-01-28 66.00 66.05 63.04 63.10 1.8M
2022-01-27 67.20 67.49 63.96 64.18 2.4M
2022-01-26 67.03 67.68 65.50 66.71 1.3M
2022-01-25 69.86 69.86 65.99 67.00 2.3M
2022-01-24 68.75 69.87 67.67 69.14 1.0M
2022-01-21 68.00 68.92 67.07 68.77 1.6M
2022-01-20 69.00 69.00 67.40 68.16 1.9M
2022-01-19 70.97 71.94 68.00 68.30 2.7M
2022-01-18 72.84 72.84 71.00 71.36 2.0M
2022-01-17 72.18 72.90 70.50 72.30 2.0M
2022-01-14 70.10 72.79 70.10 72.18 1.7M
2022-01-13 69.90 70.80 68.00 70.74 2.0M
2022-01-12 70.52 71.20 68.84 69.90 2.6M
2022-01-11 70.64 72.46 69.88 70.60 2.2M
2022-01-10 72.98 72.98 69.30 70.65 3.6M
2022-01-07 73.96 73.96 71.71 72.86 2.2M
2022-01-06 73.73 75.38 73.37 73.60 1.6M
2022-01-05 76.36 77.00 73.30 73.81 2.3M
2022-01-04 78.02 78.88 75.88 76.36 1.8M