芯瑞达（002983）历史行情

以下为芯瑞达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	21.050	20.740	21.140	20.120	-0.440	-2.077%	196.69万	0.41亿	1.521%
2026-10-08	21.530	21.180	21.980	21.050	-0.400	-1.854%	1.61万	0.00亿	0.000%
2026-10-07	22.100	21.580	22.370	21.550	-0.340	-1.551%	135.16万	0.30亿	1.045%
2026-10-06	22.100	21.580	22.370	21.550	-0.340	-1.551%	135.16万	0.30亿	1.045%
2026-10-05	22.100	21.580	22.370	21.550	-0.340	-1.551%	135.16万	0.30亿	1.045%
2026-10-02	22.100	21.580	22.370	21.550	-0.340	-1.551%	135.16万	0.30亿	1.045%
2026-10-01	22.100	21.580	22.370	21.550	-0.340	-1.551%	135.16万	0.30亿	1.045%
2026-09-30	22.100	21.580	22.370	21.550	-0.340	-1.551%	1.35万	0.00亿	0.000%
2026-09-29	21.610	21.920	22.080	21.480	0.190	0.874%	1.30万	0.00亿	0.000%
2026-09-28	21.900	21.730	22.600	21.650	-0.440	-1.985%	1.95万	0.00亿	0.000%
2026-09-27	22.500	22.170	22.750	22.100	-0.490	-2.162%	186.49万	0.42亿	1.442%
2026-09-24	22.500	22.170	22.750	22.100	-0.490	-2.162%	1.86万	0.00亿	0.000%
2026-09-23	23.010	22.660	23.010	22.520	0.020	0.088%	1.60万	0.00亿	0.000%
2026-09-22	23.640	22.640	23.640	22.560	-0.600	-2.582%	2.47万	0.00亿	0.000%
2026-09-21	21.890	23.240	24.030	21.890	1.270	5.781%	4.85万	0.00亿	0.000%
2026-09-18	22.100	21.970	22.140	21.740	0.120	0.549%	1.74万	0.00亿	0.000%
2026-09-17	21.910	21.850	22.050	21.710	-0.160	-0.727%	1.69万	0.00亿	0.000%
2026-09-16	21.450	22.010	22.160	21.360	0.510	2.372%	2.53万	0.00亿	0.000%
2026-09-15	21.340	21.500	21.740	21.080	0.150	0.703%	2.17万	0.00亿	0.000%
2026-09-14	20.850	21.350	21.480	20.700	0.380	1.812%	1.89万	0.00亿	0.000%
2026-09-11	21.040	20.970	21.390	20.580	-0.430	-2.009%	2.59万	0.00亿	0.000%
2026-09-10	20.720	21.400	21.650	20.410	0.570	2.736%	3.09万	0.00亿	0.000%
2026-09-09	21.020	20.830	21.220	20.700	-0.250	-1.186%	1.69万	0.00亿	0.000%
2026-09-08	21.310	21.080	21.400	20.850	-0.230	-1.079%	2.02万	0.00亿	0.000%
2026-09-07	21.580	21.310	21.750	21.250	-0.270	-1.251%	2.26万	0.00亿	0.000%
2026-09-04	22.260	21.580	22.480	21.400	-0.680	-3.055%	2.42万	0.00亿	0.000%
2026-09-03	21.860	22.260	22.370	21.380	0.830	3.873%	3.63万	0.00亿	0.000%
2026-09-02	21.730	21.430	21.860	21.280	-0.370	-1.697%	1.92万	0.00亿	0.000%
2026-09-01	21.580	21.800	22.260	21.380	0.100	0.461%	4.60万	0.00亿	0.000%
2026-08-31	20.060	21.700	21.890	20.050	1.130	5.493%	4.65万	0.00亿	0.000%
2026-08-28	20.070	20.570	21.650	19.800	0.510	2.542%	5.15万	0.00亿	0.000%
2026-08-27	19.260	20.060	20.090	19.200	0.800	4.154%	2.73万	0.00亿	0.000%
2026-08-26	19.380	19.260	19.510	19.050	-0.130	-0.670%	1.30万	0.00亿	0.000%
2026-08-25	19.210	19.390	19.510	18.710	0.270	1.412%	1.79万	0.00亿	0.000%
2026-08-24	19.550	19.120	19.660	18.810	-0.420	-2.149%	1.89万	0.00亿	0.000%
2026-08-21	19.410	19.540	19.650	19.050	0.130	0.670%	1.52万	0.00亿	0.000%
2026-08-20	19.510	19.410	19.800	19.300	0.060	0.310%	1.65万	0.00亿	0.000%
2026-08-19	20.000	19.350	20.250	19.320	-0.880	-4.350%	2.38万	0.00亿	0.000%
2026-08-18	20.290	20.230	20.380	19.880	-0.100	-0.492%	1.77万	0.00亿	0.000%
2026-08-17	19.850	20.330	20.350	19.730	0.470	2.367%	1.84万	0.00亿	0.000%
2026-08-14	19.700	19.860	19.860	19.560	0.280	1.430%	1.58万	0.00亿	0.000%
2026-08-13	20.090	19.580	20.250	19.580	-0.410	-2.051%	1.90万	0.00亿	0.000%
2026-08-12	19.790	19.990	20.130	19.760	0.200	1.011%	1.35万	0.00亿	0.000%
2026-08-11	19.850	19.790	19.980	19.610	-0.070	-0.352%	1.58万	0.00亿	0.000%
2026-08-10	19.940	19.860	20.020	19.460	0.080	0.404%	1.85万	0.00亿	0.000%
2026-08-07	19.500	19.780	19.890	19.200	0.210	1.073%	2.05万	0.00亿	0.000%
2026-08-06	19.200	19.570	19.680	19.140	0.170	0.876%	2.14万	0.00亿	0.000%
2026-08-05	18.750	19.400	19.500	18.750	0.550	2.918%	2.40万	0.00亿	0.000%
2026-08-04	18.410	18.850	18.980	18.410	0.470	2.557%	1.87万	0.00亿	0.000%
2026-08-03	18.080	18.380	18.400	18.080	0.100	0.547%	1.39万	0.00亿	0.000%
2026-07-31	18.330	18.280	18.800	18.240	0.560	3.160%	2.55万	0.00亿	0.000%
2026-07-30	18.340	17.720	18.380	17.600	-0.620	-3.381%	1.95万	0.00亿	0.000%
2026-07-29	18.150	18.340	18.440	17.840	0.220	1.214%	2.25万	0.00亿	0.000%
2026-07-28	17.830	18.120	18.460	17.680	0.150	0.835%	2.44万	0.00亿	0.000%
2026-07-27	17.430	17.970	17.970	17.180	0.610	3.514%	1.85万	0.00亿	0.000%
2026-07-24	17.640	17.360	17.750	17.250	-0.460	-2.581%	1.64万	0.00亿	0.000%
2026-07-23	17.550	17.820	17.820	17.310	0.280	1.596%	2.37万	0.00亿	0.000%
2026-07-22	17.830	17.540	18.120	17.430	-0.510	-2.825%	2.30万	0.00亿	0.000%
2026-07-21	17.190	18.050	18.070	16.400	0.880	5.125%	4.04万	0.00亿	0.000%
2026-07-20	18.940	17.170	19.150	17.030	-1.550	-8.280%	4.15万	0.00亿	0.000%
2026-07-17	20.700	18.720	20.740	18.700	-1.980	-9.565%	4.09万	0.00亿	0.000%
2026-07-16	20.700	20.700	21.400	20.310	-0.410	-1.942%	2.92万	0.00亿	0.000%
2026-07-15	22.360	21.110	22.510	20.750	-1.250	-5.590%	3.97万	0.00亿	0.000%
2026-07-14	22.000	22.360	22.440	21.250	0.220	0.994%	3.98万	0.00亿	0.000%
2026-07-13	23.350	22.140	24.080	22.000	-2.030	-8.399%	5.42万	0.00亿	0.000%
2026-07-10	23.610	24.170	26.160	23.490	0.389	1.636%	6.90万	0.00亿	0.000%
2026-07-09	23.301	23.781	23.901	22.851	0.530	2.279%	3.91万	0.00亿	0.000%
2026-07-08	24.141	23.251	24.401	22.951	-1.130	-4.635%	4.36万	0.00亿	0.000%
2026-07-07	23.921	24.381	25.551	23.701	0.270	1.120%	5.91万	0.00亿	0.000%
2026-07-06	24.811	24.111	25.601	23.631	-0.850	-3.405%	5.42万	0.00亿	0.000%
2026-07-03	25.971	24.961	26.101	24.761	-1.190	-4.550%	6.37万	0.00亿	0.000%
2026-07-02	27.111	26.151	27.111	25.301	-1.590	-5.732%	7.43万	0.00亿	0.000%
2026-07-01	27.011	27.741	28.411	26.571	0.310	1.130%	11.53万	0.00亿	0.000%
2026-06-30	25.761	27.431	27.541	25.711	1.570	6.071%	11.31万	0.00亿	0.000%
2026-06-29	26.401	25.861	26.731	24.951	-0.550	-2.082%	8.62万	0.00亿	0.000%
2026-06-26	24.741	26.411	26.721	24.281	1.470	5.894%	10.47万	0.00亿	0.000%
2026-06-25	25.351	24.941	25.631	24.551	-0.550	-2.158%	4.91万	0.00亿	0.000%
2026-06-24	25.581	25.491	26.041	24.301	-0.460	-1.773%	6.20万	0.00亿	0.000%
2026-06-23	25.221	25.951	26.331	25.001	0.690	2.731%	7.24万	0.00亿	0.000%
2026-06-22	25.511	25.261	26.101	24.851	-0.270	-1.058%	4.89万	0.00亿	0.000%
2026-06-18	25.811	25.531	26.141	25.341	-0.260	-1.008%	4.05万	0.00亿	0.000%
2026-06-17	24.811	25.791	25.951	24.761	0.340	1.336%	5.71万	0.00亿	0.000%
2026-06-16	24.431	25.451	25.551	24.291	1.120	4.603%	6.64万	0.00亿	0.000%
2026-06-15	23.701	24.331	24.441	23.701	0.780	3.312%	4.22万	0.00亿	0.000%
2026-06-12	24.631	23.551	25.101	23.411	-1.070	-4.346%	6.14万	0.00亿	0.000%
2026-06-11	24.481	24.621	25.111	23.901	-0.110	-0.445%	5.97万	0.00亿	0.000%
2026-06-10	23.731	24.731	24.951	23.481	0.660	2.742%	6.89万	0.00亿	0.000%
2026-06-09	23.951	24.071	24.521	23.461	0.330	1.390%	4.81万	0.00亿	0.000%
2026-06-08	23.751	23.741	24.531	23.141	-0.850	-3.457%	7.47万	0.00亿	0.000%
2026-06-05	22.061	24.591	24.591	21.371	2.260	10.120%	7.64万	0.00亿	0.000%
2026-06-04	22.321	22.331	22.691	22.001	-0.140	-0.623%	3.33万	0.00亿	0.000%
2026-06-03	22.781	22.471	23.291	22.061	-0.480	-2.091%	4.84万	0.00亿	0.000%
2026-06-02	23.221	22.951	23.631	22.851	-0.270	-1.163%	4.63万	0.00亿	0.000%
2026-06-01	23.681	23.221	24.581	23.151	-1.200	-4.914%	5.74万	0.00亿	0.000%
2026-05-29	26.951	24.421	26.961	24.421	-2.740	-10.088%	8.49万	0.00亿	0.000%
2026-05-28	26.751	27.161	27.231	26.371	-0.070	-0.257%	7.82万	0.00亿	0.000%
2026-05-27	26.351	27.231	27.251	25.851	0.700	2.638%	11.37万	0.00亿	0.000%
2026-05-26	25.891	26.531	26.721	25.251	0.380	1.453%	9.43万	0.00亿	0.000%
2026-05-25	25.651	26.151	26.151	25.071	0.630	2.469%	8.51万	0.00亿	0.000%
2026-05-22	24.811	25.521	25.691	24.371	0.830	3.362%	7.97万	0.00亿	0.000%
2026-05-21	25.821	24.691	26.651	24.651	-1.370	-5.257%	11.89万	0.00亿	0.000%
2026-05-20	25.051	26.061	26.071	24.551	0.850	3.372%	11.84万	0.00亿	0.000%
2026-05-19	24.771	25.211	25.211	24.501	0.300	1.204%	6.60万	0.00亿	0.000%
2026-05-18	24.441	24.911	25.311	24.201	0.190	0.769%	8.57万	0.00亿	0.000%
2026-05-15	24.481	24.721	24.861	23.901	0.100	0.406%	7.87万	0.00亿	0.000%
2026-05-14	23.511	24.621	25.151	23.501	1.110	4.721%	9.50万	0.00亿	0.000%
2026-05-13	23.251	23.511	23.571	22.981	0.260	1.118%	3.02万	0.00亿	0.000%
2026-05-12	23.231	23.251	23.631	23.091	-0.140	-0.599%	3.11万	0.00亿	0.000%
2026-05-11	23.401	23.391	23.551	23.071	0.140	0.602%	3.07万	0.00亿	0.000%
2026-05-08	23.171	23.251	23.301	22.861	-0.020	-0.086%	2.45万	0.00亿	0.000%
2026-05-07	22.751	23.271	23.281	22.751	0.550	2.421%	3.44万	0.00亿	0.000%
2026-05-06	23.211	22.721	23.331	22.601	-0.330	-1.432%	4.52万	0.00亿	0.000%
2026-04-30	23.061	23.051	23.141	22.551	-0.070	-0.303%	2.55万	0.00亿	0.000%
2026-04-29	22.841	23.121	23.341	22.751	0.220	0.961%	2.08万	0.00亿	0.000%
2026-04-28	23.871	22.901	23.871	22.751	-0.980	-4.104%	3.16万	0.00亿	0.000%
2026-04-27	23.651	23.881	23.931	23.311	0.450	1.921%	2.57万	0.00亿	0.000%
2026-04-24	23.511	23.431	23.761	23.171	-0.120	-0.510%	2.02万	0.00亿	0.000%
2026-04-23	24.341	23.551	24.351	23.481	-0.930	-3.799%	3.28万	0.00亿	0.000%
2026-04-22	23.761	24.481	24.621	23.281	-0.440	-1.766%	5.87万	0.00亿	0.000%
2026-04-21	24.511	24.921	24.951	24.151	0.410	1.673%	3.22万	0.00亿	0.000%
2026-04-20	24.381	24.511	24.711	24.211	0.100	0.410%	2.23万	0.00亿	0.000%
2026-04-17	23.601	24.411	24.501	23.561	0.660	2.779%	2.93万	0.00亿	0.000%
2026-04-16	23.541	23.751	23.811	23.271	0.230	0.978%	2.01万	0.00亿	0.000%
2026-04-15	23.851	23.521	23.921	23.421	-0.320	-1.342%	1.92万	0.00亿	0.000%
2026-04-14	23.941	23.841	23.991	23.501	0.320	1.360%	2.94万	0.00亿	0.000%
2026-04-13	23.771	23.521	24.331	23.451	0.000	0.000%	3.25万	0.00亿	0.000%
2026-04-10	23.281	24.081	25.031	23.201	0.000	0.000%	4.38万	0.00亿	0.000%
2026-04-09	22.751	23.051	23.241	22.551	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-08	21.951	22.881	22.901	21.951	0.000	0.000%	3.21万	0.00亿	0.000%
2026-04-07	21.571	21.561	21.741	21.351	0.000	0.000%	1.44万	0.00亿	0.000%
2026-04-03	21.721	21.421	22.021	21.401	0.000	0.000%	1.55万	0.00亿	0.000%
2026-04-02	21.851	21.721	22.101	21.491	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-01	21.851	21.921	22.021	21.631	0.000	0.000%	1.86万	0.00亿	0.000%