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
2024-12-31 49.40 49.45 47.01 47.01 7.1M
2024-12-30 50.38 50.60 49.01 49.32 6.5M
2024-12-27 49.80 52.25 49.01 50.22 12.5M
2024-12-26 48.32 50.14 48.20 49.31 8.0M
2024-12-25 49.82 49.88 47.90 48.55 7.2M
2024-12-24 49.68 50.10 48.80 49.66 8.2M
2024-12-23 48.90 51.09 48.71 49.59 12.4M
2024-12-20 47.72 49.33 47.45 48.60 7.1M
2024-12-19 47.31 48.29 47.03 47.70 5.3M
2024-12-18 47.34 48.44 47.14 47.67 5.3M
2024-12-17 48.00 48.10 46.70 47.00 6.1M
2024-12-16 49.55 50.34 47.66 47.93 6.0M
2024-12-13 49.10 49.38 47.71 48.44 7.7M
2024-12-12 50.04 50.75 49.13 49.33 5.6M
2024-12-11 49.70 50.30 49.06 49.94 6.0M
2024-12-10 51.48 51.96 49.11 49.65 7.3M
2024-12-09 49.32 49.88 48.18 48.57 4.4M
2024-12-06 48.20 50.45 47.57 49.30 8.0M
2024-12-05 47.25 48.25 46.86 47.88 4.9M
2024-12-04 48.20 48.97 47.07 47.46 5.4M
2024-12-03 48.51 48.70 47.31 48.12 5.1M
2024-12-02 47.96 48.97 47.00 48.73 7.7M
2024-11-29 47.00 48.73 46.56 48.00 7.2M
2024-11-28 48.50 48.50 46.71 47.00 5.7M
2024-11-27 45.00 47.95 44.70 47.84 8.8M
2024-11-26 46.20 46.23 45.18 45.35 3.5M
2024-11-25 46.24 46.50 44.72 46.03 7.7M
2024-11-22 47.88 48.39 45.83 45.86 6.5M
2024-11-21 47.90 48.68 47.24 47.74 6.3M
2024-11-20 48.33 48.65 47.48 47.96 6.2M
2024-11-19 47.58 48.72 46.33 48.10 8.5M
2024-11-18 46.98 48.44 45.39 47.28 11.0M
2024-11-15 49.08 50.19 46.99 47.00 10.5M
2024-11-14 50.90 51.56 49.37 49.61 9.1M
2024-11-13 52.75 52.97 50.15 50.90 13.6M
2024-11-12 55.45 55.89 52.18 52.85 12.2M
2024-11-11 54.87 56.12 53.40 55.37 14.7M
2024-11-08 52.90 57.17 52.90 53.79 16.8M
2024-11-07 49.95 52.50 49.80 52.26 11.9M
2024-11-06 51.66 52.10 49.52 50.36 11.6M
2024-11-05 49.23 51.60 48.80 51.19 11.5M
2024-11-04 49.10 50.89 48.37 48.95 7.9M
2024-11-01 49.83 50.73 48.81 49.00 8.2M
2024-10-31 50.01 51.61 49.21 50.47 10.1M
2024-10-30 49.88 51.08 49.16 50.00 7.7M
2024-10-29 51.87 52.19 49.88 50.20 10.5M
2024-10-28 51.26 53.25 50.63 51.35 11.5M
2024-10-25 52.99 54.01 51.21 51.26 16.9M
2024-10-24 48.00 49.40 47.46 49.22 7.9M
2024-10-23 48.02 49.34 47.80 48.14 9.2M
2024-10-22 50.20 50.28 47.40 48.18 14.1M
2024-10-21 49.90 52.50 49.05 50.62 17.8M
2024-10-18 44.31 51.99 44.08 48.65 19.3M
2024-10-17 43.96 46.11 43.60 44.74 11.8M
2024-10-16 42.80 43.86 42.39 43.27 7.9M
2024-10-15 44.79 46.00 43.86 43.98 11.3M
2024-10-14 46.16 46.20 42.70 45.48 17.8M
2024-10-11 46.88 49.43 45.48 46.35 14.9M
2024-10-10 47.81 50.57 45.50 48.60 20.8M
2024-10-09 46.00 53.47 43.30 47.88 36.0M
2024-10-08 47.32 47.32 45.35 47.32 18.0M
2024-09-30 34.88 39.43 34.71 39.43 21.6M
2024-09-27 30.88 32.88 30.88 32.86 9.2M
2024-09-26 28.38 30.50 28.26 30.50 11.1M
2024-09-25 27.70 28.95 27.70 28.41 9.2M
2024-09-24 26.80 27.60 26.33 27.48 6.7M
2024-09-23 26.99 27.35 26.41 26.63 4.3M
2024-09-20 28.50 28.57 26.68 26.80 7.4M
2024-09-19 26.58 27.15 26.36 26.91 5.5M
2024-09-18 26.18 26.94 25.80 26.58 4.3M
2024-09-13 26.43 26.72 26.16 26.16 3.0M
2024-09-12 26.66 27.45 26.51 26.51 3.4M
2024-09-11 26.30 26.70 26.25 26.59 3.0M
2024-09-10 26.61 26.80 26.10 26.44 4.1M
2024-09-09 26.68 27.10 26.33 26.71 4.7M
2024-09-06 27.00 27.56 26.71 26.88 5.5M
2024-09-05 25.32 27.48 25.32 26.84 9.0M
2024-09-04 24.75 25.43 24.67 25.26 3.4M
2024-09-03 24.50 25.15 24.50 25.02 2.8M
2024-09-02 25.30 25.38 24.53 24.58 4.5M
2024-08-30 24.41 25.63 24.32 25.33 5.1M
2024-08-29 23.72 24.81 23.67 24.58 3.7M
2024-08-28 23.80 24.04 23.56 23.86 2.1M
2024-08-27 24.23 24.29 23.76 23.77 2.1M
2024-08-26 24.10 24.47 24.02 24.19 2.4M
2024-08-23 24.20 24.20 23.74 24.03 2.9M
2024-08-22 24.53 24.78 24.08 24.10 2.8M
2024-08-21 24.57 25.00 24.57 24.66 2.1M
2024-08-20 25.19 25.29 24.61 24.72 3.9M
2024-08-19 25.32 25.89 25.16 25.23 3.5M
2024-08-16 25.77 25.96 25.30 25.36 4.1M
2024-08-15 25.50 26.29 25.31 25.83 3.7M
2024-08-14 26.18 26.18 25.55 25.55 3.1M
2024-08-13 25.60 26.14 25.48 26.06 3.3M
2024-08-12 25.73 25.85 25.43 25.52 3.0M
2024-08-09 26.31 26.64 25.81 25.81 3.1M
2024-08-08 26.47 26.65 25.69 26.25 4.6M
2024-08-07 26.36 27.20 26.25 26.63 4.6M
2024-08-06 26.19 26.69 26.00 26.52 4.3M
2024-08-05 26.53 27.16 25.74 25.78 6.0M
2024-08-02 27.13 27.68 26.66 26.72 5.7M
2024-08-01 27.58 27.77 27.23 27.38 5.4M
2024-07-31 26.00 27.58 25.71 27.56 7.6M
2024-07-30 26.06 26.44 25.50 26.05 4.8M
2024-07-29 26.62 26.81 26.12 26.13 5.8M
2024-07-26 25.40 26.99 25.36 26.77 6.6M
2024-07-25 25.01 25.75 24.90 25.40 4.5M
2024-07-24 25.90 26.00 25.18 25.19 5.8M
2024-07-23 27.29 27.35 25.97 25.99 6.0M
2024-07-22 27.11 27.59 26.80 27.26 5.6M
2024-07-19 26.10 27.30 26.08 27.03 7.0M
2024-07-18 26.40 26.57 25.88 26.33 5.7M
2024-07-17 26.91 27.00 26.39 26.69 5.9M
2024-07-16 26.80 27.25 26.62 27.06 5.1M
2024-07-15 27.45 27.73 26.73 26.89 4.8M
2024-07-12 27.38 27.51 27.10 27.24 4.2M
2024-07-11 27.35 27.68 26.93 27.53 6.7M
2024-07-10 26.73 27.13 26.47 26.67 4.6M
2024-07-09 25.92 26.87 25.72 26.76 6.6M
2024-07-08 26.17 26.80 25.98 26.03 4.7M
2024-07-05 26.07 26.63 25.77 26.41 4.0M
2024-07-04 26.78 26.92 25.89 25.99 5.3M
2024-07-03 26.58 27.36 26.53 26.87 5.5M
2024-07-02 28.08 28.15 26.82 26.90 7.5M
2024-07-01 27.97 28.26 27.43 28.06 5.4M
2024-06-28 27.70 28.76 27.55 27.97 7.1M
2024-06-27 28.50 28.60 27.68 27.75 6.5M
2024-06-26 28.30 28.76 27.66 28.69 6.5M
2024-06-25 29.14 29.28 27.94 28.18 7.5M
2024-06-24 30.10 30.40 29.05 29.10 6.6M
2024-06-21 29.95 30.33 29.41 30.14 5.4M
2024-06-20 30.13 31.14 30.13 30.19 8.4M
2024-06-19 30.72 30.84 30.01 30.13 6.2M
2024-06-18 30.85 31.53 30.59 30.68 6.7M
2024-06-17 30.50 31.13 30.33 30.85 6.7M
2024-06-14 31.15 31.29 30.35 30.76 7.9M
2024-06-13 30.91 31.72 30.57 31.30 8.2M
2024-06-12 30.52 31.42 30.31 30.83 8.4M
2024-06-11 29.28 30.49 29.06 30.42 6.8M
2024-06-07 29.90 29.95 28.98 29.26 5.2M
2024-06-06 30.60 30.73 29.47 29.69 6.7M
2024-06-05 30.21 30.96 30.01 30.36 7.1M
2024-06-04 29.75 30.33 29.65 30.20 5.2M
2024-06-03 30.28 30.48 29.68 29.90 6.4M
2024-05-31 29.55 30.53 29.51 30.15 7.2M
2024-05-30 28.95 29.74 28.48 29.55 6.1M
2024-05-29 29.26 29.56 28.83 28.95 4.3M
2024-05-28 29.20 29.61 28.77 29.06 5.9M
2024-05-27 28.70 29.32 28.13 29.27 7.6M
2024-05-24 29.82 29.82 28.70 28.71 9.0M
2024-05-23 30.62 30.68 29.80 29.88 7.9M
2024-05-22 30.70 30.85 30.27 30.62 4.8M
2024-05-21 31.31 31.31 30.70 30.78 4.8M
2024-05-20 31.14 31.85 30.93 31.35 7.1M
2024-05-17 30.17 31.20 30.15 31.15 8.6M
2024-05-16 30.10 30.70 29.94 30.12 7.1M
2024-05-15 30.60 30.68 29.96 30.02 5.8M
2024-05-14 31.00 31.48 30.49 30.55 7.6M
2024-05-13 31.02 31.15 30.38 30.82 6.0M
2024-05-10 32.40 32.50 31.14 31.32 8.5M
2024-05-09 31.56 32.28 31.43 32.06 8.7M
2024-05-08 32.40 32.54 31.56 31.58 8.6M
2024-05-07 32.00 32.87 31.80 32.62 11.1M
2024-05-06 31.86 32.37 31.06 32.13 18.7M
2024-04-30 33.10 33.42 32.66 33.10 9.6M
2024-04-29 32.15 33.42 32.11 33.10 12.1M
2024-04-26 30.71 32.16 30.71 31.78 11.0M
2024-04-25 30.90 31.30 30.51 30.79 9.7M
2024-04-24 29.75 31.13 29.61 30.92 12.7M
2024-04-23 29.70 30.30 29.18 29.79 14.6M
2024-04-22 28.50 29.45 27.98 29.33 13.1M
2024-04-19 28.63 29.00 28.14 28.15 11.4M
2024-04-18 29.35 29.69 28.13 28.93 14.9M
2024-04-17 29.25 29.79 28.88 29.50 16.2M
2024-04-16 30.21 30.28 28.70 28.96 13.7M
2024-04-15 30.25 30.68 29.56 30.19 11.3M
2024-04-12 30.50 31.09 29.99 30.15 8.8M
2024-04-11 30.98 31.45 30.33 30.44 11.0M
2024-04-10 31.90 32.02 31.00 31.14 13.4M
2024-04-09 29.84 32.32 29.66 32.00 26.1M
2024-04-08 30.66 31.10 29.55 29.55 9.7M
2024-04-03 38.64 38.64 36.86 36.94 8.0M
2024-04-02 39.64 39.64 38.16 38.65 5.2M
2024-04-01 40.00 40.19 39.02 39.70 4.9M
2024-03-29 39.61 39.70 38.78 39.62 3.5M
2024-03-28 38.36 40.53 38.36 39.90 5.2M
2024-03-27 39.79 39.98 38.11 38.12 4.9M
2024-03-26 39.59 40.66 39.55 40.00 5.1M
2024-03-25 40.03 40.99 39.34 39.60 5.4M
2024-03-22 40.90 41.02 39.82 40.17 5.6M
2024-03-21 42.17 42.52 40.78 40.86 6.6M
2024-03-20 42.40 43.38 41.30 42.11 8.2M
2024-03-19 40.90 43.75 40.28 42.40 11.3M
2024-03-18 39.29 41.08 39.19 40.96 6.5M
2024-03-15 38.82 39.35 38.26 39.18 4.3M
2024-03-14 39.95 40.09 38.57 38.92 5.0M
2024-03-13 40.70 41.26 39.98 40.11 5.4M
2024-03-12 40.00 41.00 39.89 40.70 6.3M
2024-03-11 39.30 40.13 38.88 40.08 5.2M
2024-03-08 38.17 39.80 38.12 39.37 5.9M
2024-03-07 39.35 39.59 38.10 38.14 4.6M
2024-03-06 39.20 39.85 38.60 39.16 4.7M
2024-03-05 39.41 40.40 39.24 39.44 6.6M
2024-03-04 40.34 40.90 39.45 39.90 6.6M
2024-03-01 39.51 40.64 39.25 40.33 8.6M
2024-02-29 37.54 39.48 37.54 38.81 10.2M
2024-02-28 40.11 40.40 37.87 37.90 9.3M
2024-02-27 38.88 40.08 38.33 40.06 7.1M
2024-02-26 39.00 39.69 38.07 39.08 8.1M
2024-02-23 38.20 38.47 37.33 38.40 6.1M
2024-02-22 37.17 38.11 37.08 38.07 6.4M
2024-02-21 37.34 38.50 36.93 37.31 8.0M
2024-02-20 37.79 38.10 37.38 37.82 5.3M
2024-02-19 39.60 39.65 37.39 38.10 9.1M
2024-02-08 40.16 42.75 38.60 38.94 10.6M
2024-02-07 36.40 39.91 36.33 39.88 11.1M
2024-02-06 33.00 36.50 32.69 36.32 8.0M
2024-02-05 32.00 33.99 30.08 33.44 9.6M
2024-02-02 33.70 33.90 31.29 32.17 7.7M
2024-02-01 33.23 34.28 32.43 33.70 6.1M
2024-01-31 33.00 33.93 32.66 33.12 5.4M
2024-01-30 34.41 35.07 33.18 33.22 5.5M
2024-01-29 35.15 36.15 34.00 34.47 6.5M
2024-01-26 36.60 36.88 35.28 35.46 7.4M
2024-01-25 36.42 37.18 35.62 36.98 9.6M
2024-01-24 36.87 37.16 35.08 36.47 8.1M
2024-01-23 35.52 37.26 34.86 36.90 8.3M
2024-01-22 34.88 36.97 34.88 35.56 9.4M
2024-01-19 35.72 36.16 35.07 35.16 2.6M
2024-01-18 35.34 35.76 34.61 35.69 4.7M
2024-01-17 36.34 36.85 35.62 35.62 3.5M
2024-01-16 36.61 36.90 35.85 36.45 4.8M
2024-01-15 37.10 37.59 36.77 36.79 4.4M
2024-01-12 38.21 38.21 36.91 37.00 4.4M
2024-01-11 37.48 38.67 37.27 38.22 4.5M
2024-01-10 38.60 38.67 37.23 37.47 5.5M
2024-01-09 39.89 39.98 38.17 38.60 6.1M
2024-01-08 40.94 40.95 39.80 39.84 4.2M
2024-01-05 42.11 42.32 40.82 40.95 3.8M
2024-01-04 42.48 42.84 41.94 42.13 2.9M
2024-01-03 43.28 43.55 42.27 42.53 4.0M
2024-01-02 44.39 44.45 43.40 43.45 4.6M