睿创微纳（688002）历史行情

以下为睿创微纳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	171.500	170.720	172.000	164.680	-1.100	-0.640%	923.41万	15.56亿	1.983%
2026-10-08	174.640	171.820	178.410	170.580	-1.600	-0.923%	837.55万	0.00亿	0.000%
2026-10-07	177.890	173.420	177.890	172.500	-3.140	-1.778%	581.34万	10.15亿	1.249%
2026-10-06	177.890	173.420	177.890	172.500	-3.140	-1.778%	581.34万	10.15亿	1.249%
2026-10-05	177.890	173.420	177.890	172.500	-3.140	-1.778%	581.34万	10.15亿	1.249%
2026-10-02	177.890	173.420	177.890	172.500	-3.140	-1.778%	581.34万	10.15亿	1.249%
2026-10-01	177.890	173.420	177.890	172.500	-3.140	-1.778%	581.34万	10.15亿	1.249%
2026-09-30	177.890	173.420	177.890	172.500	-3.140	-1.778%	581.34万	0.00亿	0.000%
2026-09-29	176.870	176.560	177.790	173.260	0.900	0.512%	642.64万	0.00亿	0.000%
2026-09-28	178.600	175.660	180.850	172.000	-3.190	-1.784%	806.75万	0.00亿	0.000%
2026-09-27	183.870	178.850	186.200	178.400	-5.210	-2.831%	716.20万	13.02亿	1.538%
2026-09-24	183.870	178.850	186.200	178.400	-5.210	-2.831%	716.20万	0.00亿	0.000%
2026-09-23	186.880	184.060	187.990	182.200	-2.740	-1.467%	522.57万	0.00亿	0.000%
2026-09-22	188.100	186.800	192.780	185.500	0.070	0.037%	845.62万	0.00亿	0.000%
2026-09-21	187.200	186.730	190.230	183.880	-0.070	-0.037%	780.05万	0.00亿	0.000%
2026-09-18	186.930	186.800	188.360	182.770	2.300	1.247%	791.40万	0.00亿	0.000%
2026-09-17	184.500	184.500	189.410	183.280	-1.090	-0.587%	853.72万	0.00亿	0.000%
2026-09-16	178.490	185.590	186.500	178.200	7.590	4.264%	939.96万	0.00亿	0.000%
2026-09-15	175.500	178.000	179.470	175.000	0.610	0.344%	717.16万	0.00亿	0.000%
2026-09-14	173.100	177.390	179.700	172.050	0.890	0.504%	1,010.25万	0.00亿	0.000%
2026-09-11	180.520	176.500	181.500	171.610	-6.430	-3.515%	2,295.93万	0.00亿	0.000%
2026-09-10	180.030	182.930	185.800	178.690	1.410	0.777%	1,034.23万	0.00亿	0.000%
2026-09-09	178.650	181.520	187.890	178.650	3.320	1.863%	1,045.08万	0.00亿	0.000%
2026-09-08	180.500	178.200	182.500	177.520	-2.780	-1.536%	808.22万	0.00亿	0.000%
2026-09-07	180.040	180.980	182.780	173.800	1.030	0.572%	1,304.02万	0.00亿	0.000%
2026-09-04	181.500	179.950	185.490	178.220	-0.210	-0.117%	1,077.82万	0.00亿	0.000%
2026-09-03	180.000	180.160	182.670	177.100	0.410	0.228%	919.97万	0.00亿	0.000%
2026-09-02	180.000	179.750	182.150	174.330	-0.740	-0.410%	970.24万	0.00亿	0.000%
2026-09-01	180.080	180.490	182.930	177.620	-4.010	-2.173%	1,162.64万	0.00亿	0.000%
2026-08-31	166.050	184.500	185.460	163.100	23.300	14.454%	2,407.59万	0.00亿	0.000%
2026-08-28	160.000	161.200	164.800	160.000	0.000	0.000%	701.70万	0.00亿	0.000%
2026-08-27	157.100	161.200	163.090	156.280	5.090	3.261%	787.00万	0.00亿	0.000%
2026-08-26	157.300	156.110	159.470	155.510	-1.660	-1.052%	602.27万	0.00亿	0.000%
2026-08-25	155.600	157.770	158.580	152.910	-0.130	-0.082%	882.52万	0.00亿	0.000%
2026-08-24	159.950	157.900	162.350	154.850	-2.010	-1.257%	1,033.19万	0.00亿	0.000%
2026-08-21	160.500	159.910	166.500	158.700	0.530	0.333%	949.98万	0.00亿	0.000%
2026-08-20	164.500	159.380	167.270	157.640	-2.290	-1.416%	1,082.95万	0.00亿	0.000%
2026-08-19	170.500	161.670	178.380	160.000	-12.670	-7.267%	1,691.50万	0.00亿	0.000%
2026-08-18	171.500	174.340	178.500	165.930	6.060	3.601%	1,814.35万	0.00亿	0.000%
2026-08-17	166.430	168.280	170.390	163.550	2.770	1.674%	1,171.09万	0.00亿	0.000%
2026-08-14	166.500	165.510	169.070	162.630	-0.240	-0.145%	896.93万	0.00亿	0.000%
2026-08-13	168.800	165.750	171.790	165.540	-1.410	-0.844%	803.27万	0.00亿	0.000%
2026-08-12	166.500	167.160	168.100	163.520	0.910	0.547%	873.95万	0.00亿	0.000%
2026-08-11	168.500	166.250	174.920	165.700	-2.250	-1.335%	1,336.65万	0.00亿	0.000%
2026-08-10	169.700	168.500	172.720	164.500	-1.040	-0.613%	1,263.13万	0.00亿	0.000%
2026-08-07	155.110	169.540	170.300	154.000	14.530	9.374%	1,464.94万	0.00亿	0.000%
2026-08-06	148.510	155.010	158.680	147.670	3.670	2.425%	1,084.70万	0.00亿	0.000%
2026-08-05	141.160	151.340	153.310	141.040	10.280	7.288%	1,180.99万	0.00亿	0.000%
2026-08-04	139.490	141.060	143.080	136.480	3.930	2.866%	861.66万	0.00亿	0.000%
2026-08-03	141.350	137.130	143.400	135.960	-4.020	-2.848%	1,155.37万	0.00亿	0.000%
2026-07-31	143.000	141.150	149.280	140.730	6.050	4.478%	1,657.99万	0.00亿	0.000%
2026-07-30	143.740	135.100	144.500	128.520	-10.390	-7.141%	1,808.06万	0.00亿	0.000%
2026-07-29	142.800	145.490	149.150	140.710	3.970	2.805%	1,387.38万	0.00亿	0.000%
2026-07-28	149.700	141.520	150.990	140.420	-11.750	-7.666%	1,454.19万	0.00亿	0.000%
2026-07-27	149.000	153.270	154.150	147.000	3.670	2.453%	1,286.05万	0.00亿	0.000%
2026-07-24	150.800	149.600	156.350	149.600	-3.990	-2.598%	1,208.50万	0.00亿	0.000%
2026-07-23	149.500	153.590	156.440	148.000	4.610	3.094%	1,806.03万	0.00亿	0.000%
2026-07-22	148.420	148.980	156.000	146.780	-1.190	-0.792%	2,216.61万	0.00亿	0.000%
2026-07-21	139.500	150.170	150.170	134.930	25.110	20.078%	2,995.87万	0.00亿	0.000%
2026-07-20	127.130	125.060	130.500	122.100	0.110	0.088%	1,398.82万	0.00亿	0.000%
2026-07-17	134.030	124.950	135.380	122.480	-10.430	-7.704%	1,396.11万	0.00亿	0.000%
2026-07-16	138.780	135.380	143.360	133.300	-5.620	-3.986%	1,069.76万	0.00亿	0.000%
2026-07-15	144.440	141.000	147.400	138.780	-3.200	-2.219%	979.38万	0.00亿	0.000%
2026-07-14	142.500	144.200	145.350	137.640	3.140	2.226%	1,274.99万	0.00亿	0.000%
2026-07-13	145.600	141.060	150.860	139.550	-7.440	-5.010%	1,687.53万	0.00亿	0.000%
2026-07-10	160.510	148.500	167.950	148.500	-15.320	-9.352%	2,518.96万	0.00亿	0.000%
2026-07-09	158.500	163.820	166.160	156.260	9.720	6.308%	1,751.85万	0.00亿	0.000%
2026-07-08	151.280	154.100	159.880	151.280	3.510	2.331%	1,484.61万	0.00亿	0.000%
2026-07-07	148.990	150.590	156.030	146.240	1.600	1.074%	972.77万	0.00亿	0.000%
2026-07-06	152.340	148.990	155.060	144.350	-2.090	-1.383%	1,079.06万	0.00亿	0.000%
2026-07-03	151.900	151.080	156.200	145.370	-0.100	-0.066%	1,302.65万	0.00亿	0.000%
2026-07-02	146.070	151.180	157.070	141.350	2.970	2.004%	1,301.83万	0.00亿	0.000%
2026-07-01	153.900	148.210	156.410	147.010	-5.690	-3.697%	1,130.73万	0.00亿	0.000%
2026-06-30	143.230	153.900	155.260	142.310	10.710	7.480%	1,248.96万	0.00亿	0.000%
2026-06-29	142.020	143.190	145.610	136.210	0.700	0.491%	1,000.62万	0.00亿	0.000%
2026-06-26	147.190	142.490	147.190	140.470	-5.550	-3.749%	1,056.86万	0.00亿	0.000%
2026-06-25	143.710	148.040	150.090	143.710	5.930	4.173%	953.67万	0.00亿	0.000%
2026-06-24	143.210	142.110	144.560	140.540	-1.100	-0.768%	893.28万	0.00亿	0.000%
2026-06-23	148.840	143.210	149.210	142.210	-5.500	-3.698%	928.87万	0.00亿	0.000%
2026-06-22	147.310	148.710	149.070	143.290	1.740	1.184%	1,111.12万	0.00亿	0.000%
2026-06-18	145.070	146.970	148.210	143.040	1.960	1.352%	840.84万	0.00亿	0.000%
2026-06-17	132.090	145.010	145.720	131.710	11.950	8.981%	1,204.46万	0.00亿	0.000%
2026-06-16	133.960	133.060	135.660	131.710	-0.900	-0.672%	903.53万	0.00亿	0.000%
2026-06-15	130.110	133.960	134.110	125.810	4.850	3.756%	1,252.41万	0.00亿	0.000%
2026-06-12	132.310	129.110	132.710	128.230	-0.910	-0.700%	1,177.03万	0.00亿	0.000%
2026-06-11	124.230	130.020	130.980	122.220	5.430	4.358%	1,422.64万	0.00亿	0.000%
2026-06-10	118.870	124.590	126.480	118.870	3.430	2.831%	1,265.82万	0.00亿	0.000%
2026-06-09	118.840	121.160	121.160	115.510	4.970	4.277%	843.58万	0.00亿	0.000%
2026-06-08	117.810	116.190	119.990	113.730	-3.820	-3.183%	1,053.29万	0.00亿	0.000%
2026-06-05	122.140	120.010	124.570	118.020	-1.180	-0.974%	957.29万	0.00亿	0.000%
2026-06-04	119.910	121.190	122.900	118.310	0.070	0.058%	986.38万	0.00亿	0.000%
2026-06-03	122.070	121.120	123.820	118.980	-1.800	-1.464%	1,371.83万	0.00亿	0.000%
2026-06-02	121.210	122.920	127.210	119.770	2.680	2.229%	1,297.97万	0.00亿	0.000%
2026-06-01	126.850	120.240	128.710	119.680	-6.770	-5.330%	1,156.20万	0.00亿	0.000%
2026-05-29	137.070	127.010	137.240	126.210	-9.890	-7.224%	1,681.54万	0.00亿	0.000%
2026-05-28	129.010	136.900	138.000	128.870	7.090	5.462%	1,218.20万	0.00亿	0.000%
2026-05-27	133.210	129.810	136.010	128.910	-2.650	-2.001%	743.16万	0.00亿	0.000%
2026-05-26	136.070	132.460	136.710	130.430	-3.770	-2.767%	823.41万	0.00亿	0.000%
2026-05-25	134.020	136.230	137.140	131.210	3.240	2.436%	1,054.25万	0.00亿	0.000%
2026-05-22	131.180	132.990	135.530	127.470	4.400	3.422%	1,193.20万	0.00亿	0.000%
2026-05-21	135.940	128.590	137.940	128.120	-5.660	-4.216%	886.96万	0.00亿	0.000%
2026-05-20	132.160	134.250	134.990	131.210	1.780	1.344%	833.42万	0.00亿	0.000%
2026-05-19	133.500	132.470	133.500	127.300	-0.840	-0.630%	1,067.82万	0.00亿	0.000%
2026-05-18	134.530	133.310	138.410	131.890	-0.560	-0.418%	933.69万	0.00亿	0.000%
2026-05-15	139.770	133.870	140.190	132.810	-5.330	-3.829%	1,117.85万	0.00亿	0.000%
2026-05-14	145.210	139.200	147.110	139.190	-6.520	-4.474%	1,137.21万	0.00亿	0.000%
2026-05-13	142.010	145.720	146.800	140.290	2.410	1.682%	882.93万	0.00亿	0.000%
2026-05-12	144.060	143.310	146.810	142.810	-0.450	-0.313%	852.76万	0.00亿	0.000%
2026-05-11	146.660	143.760	148.660	142.210	-2.710	-1.850%	1,216.98万	0.00亿	0.000%
2026-05-08	144.480	146.470	147.210	143.210	0.300	0.205%	770.07万	0.00亿	0.000%
2026-05-07	147.810	146.170	148.590	144.350	-1.640	-1.110%	1,078.83万	0.00亿	0.000%
2026-05-06	146.500	147.810	150.980	145.710	2.590	1.784%	1,192.55万	0.00亿	0.000%
2026-04-30	142.510	145.220	149.700	140.830	0.510	0.352%	936.38万	0.00亿	0.000%
2026-04-29	143.330	144.710	145.870	139.870	-0.460	-0.317%	1,105.88万	0.00亿	0.000%
2026-04-28	157.210	145.170	157.210	140.020	7.960	5.801%	1,978.15万	0.00亿	0.000%
2026-04-27	133.130	137.210	138.700	132.540	5.250	3.978%	974.36万	0.00亿	0.000%
2026-04-24	132.010	131.960	134.210	129.320	-0.700	-0.528%	748.17万	0.00亿	0.000%
2026-04-23	135.210	132.660	135.970	130.210	-2.750	-2.031%	825.55万	0.00亿	0.000%
2026-04-22	133.210	135.410	137.150	133.170	1.390	1.037%	784.56万	0.00亿	0.000%
2026-04-21	130.210	134.020	135.650	129.010	3.500	2.682%	916.06万	0.00亿	0.000%
2026-04-20	129.590	130.520	132.410	128.040	1.610	1.249%	1,194.76万	0.00亿	0.000%
2026-04-17	124.760	128.910	130.210	124.090	4.100	3.285%	880.08万	0.00亿	0.000%
2026-04-16	121.210	124.810	125.870	119.920	4.610	3.835%	989.68万	0.00亿	0.000%
2026-04-15	119.730	120.200	123.520	119.610	0.610	0.510%	891.83万	0.00亿	0.000%
2026-04-14	120.010	119.590	120.580	117.980	1.290	1.090%	680.82万	0.00亿	0.000%
2026-04-13	119.210	118.300	121.190	116.090	0.000	0.000%	983.57万	0.00亿	0.000%
2026-04-10	116.750	120.410	123.880	115.220	0.000	0.000%	1,485.73万	0.00亿	0.000%
2026-04-09	108.860	115.220	116.740	108.860	0.000	0.000%	1,320.49万	0.00亿	0.000%
2026-04-08	101.730	107.650	108.010	101.730	0.000	0.000%	999.72万	0.00亿	0.000%
2026-04-07	100.690	99.170	101.700	97.340	0.000	0.000%	715.47万	0.00亿	0.000%
2026-04-03	101.070	101.400	102.710	100.340	0.000	0.000%	401.17万	0.00亿	0.000%
2026-04-02	102.490	100.700	102.710	98.920	0.000	0.000%	631.28万	0.00亿	0.000%
2026-04-01	102.360	103.020	103.440	101.090	0.000	0.000%	556.16万	0.00亿	0.000%