| 股票名称 | 代码 603893 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 瑞芯微 | 2024-04-30 二 | 57.99 | 58.12 | 57.75 | 58.12 | 57.10 | -0.64% | 0.79% | 32983 | 19006万 | 241.38 | 241.45 | 109.3 | 2 | 瑞芯微 | 2024-04-29 一 | 56.15 | 56.11 | 58.12 | 58.50 | 56.11 | 3.58% | 1.28% | 53602 | 30827万 | 242.92 | 243 | 110 | 3 | 瑞芯微 | 2024-04-26 五 | 54.08 | 53.79 | 56.11 | 56.54 | 53.97 | 4.31% | 1.32% | 55180 | 30611万 | 234.52 | 234.6 | 106.19 | 4 | 瑞芯微 | 2024-04-25 四 | 53.80 | 54.50 | 53.79 | 55.12 | 53.78 | -1.30% | 0.70% | 29149 | 15815万 | 224.83 | 224.9 | 166.73 | 5 | 瑞芯微 | 2024-04-24 三 | 53.06 | 53.32 | 54.50 | 54.80 | 53.06 | 2.21% | 1.02% | 42565 | 23035万 | 227.79 | 227.87 | 168.93 | 6 | 瑞芯微 | 2024-04-23 二 | 53.30 | 53.15 | 53.32 | 54.25 | 52.68 | 0.32% | 0.73% | 30383 | 16206万 | 222.86 | 222.93 | 165.28 | 7 | 瑞芯微 | 2024-04-22 一 | 51.38 | 52.80 | 53.15 | 53.59 | 50.10 | 0.66% | 0.95% | 39732 | 20788万 | 222.15 | 222.22 | 164.75 | 8 | 瑞芯微 | 2024-04-19 五 | 53.10 | 53.58 | 52.80 | 53.44 | 52.10 | -1.46% | 0.95% | 39732 | 20915万 | 220.69 | 220.76 | 163.66 | 9 | 瑞芯微 | 2024-04-18 四 | 53.88 | 54.00 | 53.58 | 54.85 | 52.63 | -0.78% | 1.36% | 56948 | 30719万 | 223.76 | 224.02 | 166.08 | 10 | 瑞芯微 | 2024-04-17 三 | 51.99 | 50.60 | 54.00 | 54.03 | 51.20 | 6.72% | 1.60% | 66745 | 35393万 | 225.52 | 225.78 | 167.38 | 11 | 瑞芯微 | 2024-04-16 二 | 52.91 | 53.42 | 50.60 | 53.29 | 50.31 | -5.28% | 1.62% | 67557 | 35028万 | 211.32 | 211.56 | 156.84 | 12 | 瑞芯微 | 2024-04-15 一 | 51.99 | 51.94 | 53.42 | 53.85 | 50.94 | 2.85% | 2.20% | 91932 | 48569万 | 223.1 | 223.35 | 165.59 | 13 | 瑞芯微 | 2024-04-12 五 | 49.50 | 47.22 | 51.94 | 51.94 | 49.18 | 10.00% | 1.67% | 69893 | 35618万 | 216.91 | 217.16 | 161 | 14 | 瑞芯微 | 2024-04-11 四 | 47.51 | 47.55 | 47.22 | 48.44 | 47.01 | -0.69% | 0.52% | 21739 | 10376万 | 197.2 | 197.43 | 199.92 | 15 | 瑞芯微 | 2024-04-10 三 | 48.67 | 48.67 | 47.55 | 48.67 | 47.19 | -2.30% | 0.40% | 16748 | 7991万 | 198.58 | 198.81 | 201.31 | 16 | 瑞芯微 | 2024-04-09 二 | 48.10 | 48.10 | 48.67 | 48.78 | 47.57 | 1.19% | 0.46% | 19037 | 9174万 | 203.26 | 203.49 | 206.06 | 17 | 瑞芯微 | 2024-04-08 一 | 49.82 | 49.33 | 48.10 | 49.88 | 48.09 | -2.49% | 0.45% | 18910 | 9212万 | 200.88 | 201.11 | 203.64 | 18 | 瑞芯微 | 2024-04-03 三 | 50.13 | 50.14 | 49.33 | 50.60 | 49.25 | -1.62% | 0.57% | 23628 | 11742万 | 206.01 | 206.25 | 208.85 | 19 | 瑞芯微 | 2024-04-02 二 | 50.89 | 50.82 | 50.14 | 50.99 | 49.80 | -1.34% | 0.42% | 17398 | 8723万 | 209.4 | 209.64 | 212.28 | 20 | 瑞芯微 | 2024-04-01 一 | 50.18 | 50.32 | 50.82 | 51.28 | 50.18 | 0.99% | 0.53% | 22033 | 11189万 | 212.24 | 212.48 | 215.16 | 21 | 瑞芯微 | 2024-03-29 五 | 49.23 | 49.21 | 50.32 | 50.41 | 48.30 | 2.26% | 0.53% | 22093 | 10886万 | 210.15 | 210.39 | 213.04 | 22 | 瑞芯微 | 2024-03-28 四 | 48.73 | 48.62 | 49.21 | 50.19 | 48.07 | 1.21% | 0.62% | 25692 | 12686万 | 205.51 | 205.75 | 208.34 | 23 | 瑞芯微 | 2024-03-27 三 | 51.18 | 51.16 | 48.62 | 51.32 | 48.61 | -4.96% | 0.72% | 29950 | 14846万 | 203.05 | 203.28 | 205.84 | 24 | 瑞芯微 | 2024-03-26 二 | 51.80 | 51.59 | 51.16 | 52.80 | 50.76 | -0.83% | 0.60% | 25146 | 12994万 | 213.66 | 213.9 | 216.6 | 25 | 瑞芯微 | 2024-03-25 一 | 53.45 | 53.94 | 51.59 | 53.53 | 51.56 | -4.36% | 0.63% | 26429 | 13913万 | 215.45 | 215.7 | 218.42 | 26 | 瑞芯微 | 2024-03-22 五 | 55.50 | 55.20 | 53.94 | 55.85 | 53.87 | -2.28% | 0.60% | 25006 | 13620万 | 225.27 | 225.52 | 228.37 | 27 | 瑞芯微 | 2024-03-21 四 | 56.10 | 55.81 | 55.20 | 56.83 | 54.97 | -1.09% | 0.58% | 24174 | 13473万 | 230.53 | 230.79 | 233.7 | 28 | 瑞芯微 | 2024-03-20 三 | 55.55 | 55.63 | 55.81 | 56.17 | 54.92 | 0.32% | 0.47% | 19431 | 10796万 | 233.08 | 233.34 | 236.28 | 29 | 瑞芯微 | 2024-03-19 二 | 56.34 | 55.97 | 55.63 | 56.35 | 55.60 | -0.61% | 0.54% | 22394 | 12533万 | 232.33 | 232.59 | 235.52 | 30 | 瑞芯微 | 2024-03-18 一 | 54.51 | 54.50 | 55.97 | 56.00 | 54.50 | 2.70% | 0.80% | 33599 | 18665万 | 233.75 | 234.01 | 236.96 | 31 | 瑞芯微 | 2024-03-15 五 | 53.96 | 53.96 | 54.50 | 54.53 | 53.16 | 1.00% | 0.51% | 21413 | 11521万 | 227.61 | 227.87 | 230.74 | 32 | 瑞芯微 | 2024-03-14 四 | 54.81 | 55.32 | 53.96 | 55.11 | 53.23 | -2.46% | 0.68% | 28555 | 15464万 | 225.35 | 225.61 | 228.45 | 33 | 瑞芯微 | 2024-03-08 五 | 53.02 | 52.78 | 54.02 | 54.30 | 52.55 | 2.35% | 0.62% | 25938 | 13898万 | 225.6 | 225.86 | 228.71 | 34 | 瑞芯微 | 2024-03-07 四 | 54.80 | 54.14 | 52.78 | 55.50 | 52.77 | -2.51% | 0.77% | 32249 | 17453万 | 220.42 | 220.67 | 223.46 | 35 | 瑞芯微 | 2024-03-06 三 | 54.15 | 54.62 | 54.14 | 54.90 | 52.85 | -0.88% | 0.85% | 35358 | 19041万 | 226.1 | 226.36 | 229.21 | 36 | 瑞芯微 | 2024-03-05 二 | 54.50 | 54.78 | 54.62 | 55.74 | 54.00 | -0.29% | 0.99% | 41331 | 22721万 | 228.11 | 228.37 | 231.25 | 37 | 瑞芯微 | 2024-03-04 一 | 55.28 | 54.97 | 54.78 | 55.70 | 53.81 | -0.35% | 0.98% | 40734 | 22313万 | 228.78 | 229.04 | 231.92 | 38 | 瑞芯微 | 2024-03-01 五 | 54.50 | 53.84 | 54.97 | 55.50 | 54.10 | 2.10% | 1.10% | 46096 | 25256万 | 229.57 | 229.83 | 232.73 | 39 | 瑞芯微 | 2024-02-29 四 | 50.22 | 50.40 | 53.84 | 53.84 | 50.10 | 6.83% | 1.36% | 56780 | 29976万 | 224.85 | 225.11 | 227.94 | 40 | 瑞芯微 | 2024-02-28 三 | 53.47 | 53.80 | 50.40 | 54.58 | 50.10 | -6.32% | 1.27% | 53095 | 27990万 | 210.48 | 210.72 | 213.38 | 41 | 瑞芯微 | 2024-02-27 二 | 51.59 | 52.00 | 53.80 | 53.88 | 51.01 | 3.46% | 1.10% | 45886 | 24108万 | 224.68 | 224.94 | 227.78 | 42 | 瑞芯微 | 2024-02-26 一 | 51.56 | 51.39 | 52.00 | 52.46 | 50.80 | 1.19% | 0.96% | 40276 | 20810万 | 217.17 | 217.41 | 220.15 | 43 | 瑞芯微 | 2024-02-23 五 | 51.88 | 51.23 | 51.39 | 52.04 | 50.25 | 0.31% | 0.71% | 29471 | 15008万 | 214.62 | 214.86 | 217.57 | 44 | 瑞芯微 | 2024-02-22 四 | 49.95 | 50.13 | 51.23 | 51.92 | 49.80 | 2.19% | 0.76% | 31897 | 16285万 | 213.95 | 214.19 | 216.89 | 45 | 瑞芯微 | 2024-02-21 三 | 50.00 | 50.70 | 50.13 | 51.83 | 49.60 | -1.12% | 0.92% | 38625 | 19569万 | 209.36 | 209.59 | 212.24 | 46 | 瑞芯微 | 2024-02-20 二 | 50.88 | 51.85 | 50.70 | 51.83 | 49.59 | -2.22% | 0.85% | 35607 | 17876万 | 211.74 | 211.98 | 214.65 | 47 | 瑞芯微 | 2024-02-19 一 | 52.73 | 52.00 | 51.85 | 54.50 | 50.80 | -0.29% | 1.43% | 59737 | 31370万 | 216.54 | 216.79 | 219.52 | 48 | 瑞芯微 | 2024-02-08 四 | 50.29 | 49.13 | 52.00 | 54.04 | 49.50 | 5.84% | 1.25% | 52041 | 27483万 | 217.17 | 217.41 | 220.15 | 49 | 瑞芯微 | 2024-02-07 三 | 44.82 | 44.66 | 49.13 | 49.13 | 44.42 | 10.01% | 1.35% | 56530 | 26905万 | 205.18 | 205.41 | 208 | 50 | 瑞芯微 | 2024-02-06 二 | 42.13 | 42.60 | 44.66 | 44.83 | 41.31 | 4.84% | 1.40% | 58337 | 25184万 | 186.51 | 186.72 | 189.08 | 51 | 瑞芯微 | 2024-02-05 一 | 42.88 | 43.69 | 42.60 | 43.74 | 39.89 | -2.49% | 1.03% | 42846 | 17890万 | 177.91 | 178.11 | 180.36 | 52 | 瑞芯微 | 2024-02-02 五 | 46.00 | 46.03 | 43.69 | 46.65 | 42.00 | -5.08% | 0.93% | 38711 | 17138万 | 182.46 | 182.67 | 184.97 | 53 | 瑞芯微 | 2024-02-01 四 | 46.31 | 46.35 | 46.03 | 46.99 | 44.80 | -0.69% | 0.81% | 33665 | 15520万 | 192.23 | 192.45 | 194.88 | 54 | 瑞芯微 | 2024-01-31 三 | 48.05 | 48.38 | 46.35 | 48.49 | 46.00 | -4.20% | 0.56% | 23215 | 10918万 | 193.57 | 193.79 | 196.23 | 55 | 瑞芯微 | 2024-01-30 二 | 50.12 | 50.29 | 48.38 | 50.45 | 48.31 | -3.80% | 0.36% | 15173 | 7482万 | 202.05 | 202.28 | 204.83 | 56 | 瑞芯微 | 2024-01-29 一 | 52.00 | 52.14 | 50.29 | 53.05 | 50.18 | -3.55% | 0.41% | 17077 | 8713万 | 210.02 | 210.26 | 212.91 | 57 | 瑞芯微 | 2024-01-26 五 | 52.67 | 53.10 | 52.14 | 53.09 | 51.80 | -1.81% | 0.39% | 16210 | 8486万 | 217.75 | 218 | 220.75 | 58 | 瑞芯微 | 2024-01-25 四 | 52.20 | 52.16 | 53.10 | 53.48 | 51.35 | 1.80% | 0.50% | 20768 | 10914万 | 221.76 | 222.01 | 224.81 | 59 | 瑞芯微 | 2024-01-24 三 | 53.50 | 52.15 | 52.16 | 54.25 | 50.69 | 0.02% | 0.46% | 19193 | 9980万 | 217.83 | 218.08 | 220.83 | 60 | 瑞芯微 | 2024-01-23 二 | 50.87 | 50.69 | 52.15 | 52.80 | 50.16 | 2.88% | 0.52% | 21741 | 11261万 | 217.79 | 218.04 | 220.79 | 61 | 瑞芯微 | 2024-01-22 一 | 53.72 | 53.81 | 50.69 | 53.74 | 50.69 | -5.80% | 0.52% | 21778 | 11365万 | 211.69 | 211.94 | 214.61 | 62 | 瑞芯微 | 2024-01-19 五 | 53.99 | 54.01 | 53.81 | 54.76 | 53.26 | -0.37% | 0.34% | 14129 | 7619万 | 224.72 | 224.98 | 227.82 | 63 | 瑞芯微 | 2024-01-18 四 | 53.20 | 53.72 | 54.01 | 54.15 | 52.40 | 0.54% | 0.49% | 20436 | 10861万 | 225.56 | 225.82 | 228.66 | 64 | 瑞芯微 | 2024-01-17 三 | 55.62 | 55.45 | 53.72 | 55.62 | 53.72 | -3.12% | 0.31% | 12898 | 7041万 | 224.35 | 224.6 | 227.44 | 65 | 瑞芯微 | 2024-01-16 二 | 55.58 | 55.82 | 55.45 | 56.11 | 54.69 | -0.66% | 0.32% | 13484 | 7452万 | 231.57 | 231.84 | 234.76 | 66 | 瑞芯微 | 2024-01-15 一 | 55.76 | 55.77 | 55.82 | 56.78 | 55.00 | 0.09% | 0.41% | 17128 | 9623万 | 233.12 | 233.38 | 236.33 | 67 | 瑞芯微 | 2024-01-12 五 | 56.37 | 56.60 | 55.77 | 56.40 | 55.51 | -1.47% | 0.33% | 13821 | 7720万 | 232.91 | 233.18 | 236.12 | 68 | 瑞芯微 | 2024-01-11 四 | 56.00 | 56.09 | 56.60 | 56.88 | 55.60 | 0.91% | 0.42% | 17629 | 9949万 | 236.38 | 236.65 | 239.63 | 69 | 瑞芯微 | 2024-01-10 三 | 55.90 | 55.90 | 56.09 | 56.78 | 54.66 | 0.34% | 0.34% | 14403 | 8035万 | 234.25 | 234.51 | 237.47 | 70 | 瑞芯微 | 2024-01-09 二 | 56.00 | 55.70 | 55.90 | 57.00 | 55.40 | 0.36% | 0.43% | 17948 | 10077万 | 233.45 | 233.72 | 236.67 | 71 | 瑞芯微 | 2024-01-08 一 | 58.05 | 58.44 | 55.70 | 58.40 | 55.57 | -4.69% | 0.59% | 24583 | 13807万 | 232.62 | 232.88 | 235.82 | 72 | 瑞芯微 | 2024-01-05 五 | 59.78 | 59.78 | 58.44 | 60.55 | 58.05 | -2.24% | 0.45% | 18978 | 11222万 | 244.06 | 244.34 | 247.42 | 73 | 瑞芯微 | 2024-01-04 四 | 60.86 | 60.85 | 59.78 | 60.86 | 59.70 | -1.76% | 0.40% | 16554 | 9944万 | 249.66 | 249.94 | 253.09 | 74 | 瑞芯微 | 2024-01-03 三 | 62.21 | 62.47 | 60.85 | 62.35 | 60.48 | -2.59% | 0.46% | 19288 | 11776万 | 254.13 | 254.42 | 257.62 | 75 | 瑞芯微 | 2024-01-02 二 | 63.42 | 63.40 | 62.47 | 63.58 | 62.32 | -1.47% | 0.34% | 14232 | 8921万 | 260.78 | 261.07 | 264.37 | 76 | 瑞芯微 | 2023-12-29 五 | 62.35 | 62.28 | 63.40 | 63.78 | 62.28 | 1.80% | 0.45% | 18804 | 11920万 | 264.66 | 264.96 | 268.3 | 77 | 瑞芯微 | 2023-12-28 四 | 61.31 | 60.89 | 62.28 | 63.12 | 60.70 | 2.28% | 0.48% | 19991 | 12406万 | 259.98 | 260.28 | 263.56 | 78 | 瑞芯微 | 2023-12-27 三 | 60.66 | 60.54 | 60.89 | 61.18 | 60.19 | 0.58% | 0.29% | 12237 | 7442万 | 254.18 | 254.47 | 257.68 | 79 | 瑞芯微 | 2023-12-26 二 | 62.01 | 62.05 | 60.54 | 62.38 | 60.12 | -2.43% | 0.37% | 15642 | 9522万 | 252.72 | 253.01 | 256.2 | 80 | 瑞芯微 | 2023-12-25 一 | 62.17 | 62.17 | 62.05 | 63.11 | 62.00 | -0.19% | 0.30% | 12715 | 7944万 | 259.02 | 259.32 | 262.59 | 81 | 瑞芯微 | 2023-12-22 五 | 63.11 | 63.02 | 62.17 | 63.38 | 61.85 | -1.35% | 0.43% | 17842 | 11094万 | 259.52 | 259.82 | 263.1 | 82 | 瑞芯微 | 2023-12-21 四 | 63.07 | 63.07 | 63.02 | 63.97 | 61.90 | -0.08% | 0.39% | 16336 | 10264万 | 263.07 | 263.37 | 266.69 | 83 | 瑞芯微 | 2023-12-20 三 | 64.75 | 64.69 | 63.07 | 65.20 | 62.88 | -2.50% | 0.36% | 14862 | 9448万 | 263.28 | 263.58 | 266.91 | 84 | 瑞芯微 | 2023-12-19 二 | 63.00 | 63.08 | 64.69 | 65.91 | 63.00 | 2.55% | 0.47% | 19448 | 12565万 | 270.04 | 270.35 | 273.76 | 85 | 瑞芯微 | 2023-12-18 一 | 65.41 | 65.75 | 63.08 | 66.00 | 62.80 | -4.06% | 0.50% | 20740 | 13243万 | 263.32 | 263.65 | 266.97 | 86 | 瑞芯微 | 2023-12-15 五 | 67.51 | 67.52 | 65.75 | 68.01 | 65.52 | -2.62% | 0.38% | 16038 | 10651万 | 274.47 | 274.81 | 278.27 | 87 | 瑞芯微 | 2023-12-14 四 | 67.98 | 67.44 | 67.52 | 68.80 | 67.20 | 0.12% | 0.38% | 15712 | 10661万 | 281.86 | 282.21 | 285.77 | 88 | 瑞芯微 | 2023-12-13 三 | 67.66 | 67.68 | 67.44 | 68.30 | 67.00 | -0.35% | 0.39% | 16332 | 11068万 | 281.52 | 281.87 | 285.43 | 89 | 瑞芯微 | 2023-12-12 二 | 68.40 | 67.48 | 67.68 | 68.40 | 67.23 | 0.30% | 0.51% | 21454 | 14523万 | 282.53 | 282.88 | 286.44 | 90 | 瑞芯微 | 2023-12-11 一 | 64.58 | 64.64 | 67.48 | 67.63 | 63.68 | 4.39% | 0.71% | 29704 | 19627万 | 281.69 | 282.04 | 285.6 | 91 | 瑞芯微 | 2023-12-08 五 | 64.15 | 63.80 | 64.64 | 64.94 | 63.30 | 1.32% | 0.63% | 26114 | 16817万 | 269.84 | 270.17 | 273.58 | 92 | 瑞芯微 | 2023-12-07 四 | 64.00 | 64.04 | 63.80 | 64.18 | 63.13 | -0.37% | 0.30% | 12486 | 7944万 | 266.33 | 266.66 | 270.02 | 93 | 瑞芯微 | 2023-12-06 三 | 63.67 | 63.80 | 64.04 | 64.53 | 63.28 | 0.38% | 0.28% | 11825 | 7571万 | 267.33 | 267.66 | 271.04 | 94 | 瑞芯微 | 2023-12-05 二 | 65.41 | 65.44 | 63.80 | 65.47 | 63.77 | -2.51% | 0.44% | 18450 | 11840万 | 266.33 | 266.66 | 270.02 | 95 | 瑞芯微 | 2023-12-04 一 | 66.74 | 66.26 | 65.44 | 66.74 | 65.44 | -1.24% | 0.28% | 11554 | 7632万 | 273.18 | 273.51 | 276.96 | 96 | 瑞芯微 | 2023-12-01 五 | 65.45 | 65.82 | 66.26 | 66.43 | 64.89 | 0.67% | 0.33% | 13885 | 9100万 | 276.6 | 276.94 | 280.43 | 97 | 瑞芯微 | 2023-11-30 四 | 66.19 | 66.40 | 65.82 | 66.19 | 65.21 | -0.87% | 0.27% | 11438 | 7513万 | 274.76 | 275.1 | 278.57 | 98 | 瑞芯微 | 2023-11-29 三 | 66.68 | 66.48 | 66.40 | 67.47 | 66.11 | -0.12% | 0.37% | 15458 | 10340万 | 277.18 | 277.53 | 281.02 | 99 | 瑞芯微 | 2023-11-28 二 | 66.30 | 66.35 | 66.48 | 67.09 | 65.95 | 0.20% | 0.35% | 14768 | 9824万 | 277.52 | 277.86 | 281.36 | 100 | 瑞芯微 | 2023-11-27 一 | 65.45 | 65.60 | 66.35 | 66.90 | 65.25 | 1.14% | 0.40% | 16666 | 11028万 | 276.97 | 277.32 | 280.81 | 101 | 瑞芯微 | 2023-11-24 五 | 66.90 | 66.94 | 65.60 | 66.94 | 65.43 | -2.00% | 0.39% | 16378 | 10791万 | 273.84 | 274.18 | 277.64 | 102 | 瑞芯微 | 2023-11-23 四 | 66.76 | 67.26 | 66.94 | 67.36 | 66.00 | -0.48% | 0.49% | 20460 | 13622万 | 279.44 | 279.78 | 283.31 | 103 | 瑞芯微 | 2023-11-22 三 | 67.78 | 68.12 | 67.26 | 68.36 | 67.26 | -1.26% | 0.42% | 17455 | 11815万 | 280.77 | 281.12 | 284.66 | 104 | 瑞芯微 | 2023-11-21 二 | 68.80 | 68.92 | 68.12 | 69.26 | 68.01 | -1.16% | 0.52% | 21878 | 14976万 | 284.36 | 284.71 | 288.3 | 105 | 瑞芯微 | 2023-11-20 一 | 69.48 | 69.68 | 68.92 | 69.56 | 67.87 | -1.09% | 0.64% | 26724 | 18391万 | 287.7 | 288.06 | 291.69 | 106 | 瑞芯微 | 2023-11-17 五 | 68.10 | 68.70 | 69.68 | 69.85 | 68.00 | 1.43% | 0.56% | 23376 | 16159万 | 290.87 | 291.23 | 294.91 | 107 | 瑞芯微 | 2023-11-16 四 | 69.66 | 70.34 | 68.70 | 70.61 | 68.41 | -2.33% | 0.67% | 27866 | 19297万 | 286.78 | 287.14 | 290.76 | 108 | 瑞芯微 | 2023-11-15 三 | 70.68 | 69.68 | 70.34 | 72.70 | 69.78 | 0.95% | 1.07% | 44865 | 31948万 | 293.63 | 293.99 | 297.7 | 109 | 瑞芯微 | 2023-11-14 二 | 68.80 | 68.66 | 69.68 | 69.80 | 68.10 | 1.49% | 0.66% | 27600 | 19101万 | 290.87 | 291.23 | 294.91 | 110 | 瑞芯微 | 2023-11-13 一 | 68.65 | 67.95 | 68.66 | 69.32 | 68.06 | 1.04% | 0.58% | 24097 | 16535万 | 286.62 | 286.97 | 290.59 | 111 | 瑞芯微 | 2023-11-10 五 | 68.20 | 68.31 | 67.95 | 69.21 | 67.69 | -0.53% | 0.58% | 24268 | 16572万 | 283.65 | 284 | 287.58 | 112 | 瑞芯微 | 2023-11-09 四 | 69.38 | 68.90 | 68.31 | 70.50 | 68.18 | -0.86% | 0.69% | 28666 | 19839万 | 285.16 | 285.51 | 289.11 | 113 | 瑞芯微 | 2023-11-08 三 | 69.98 | 70.01 | 68.90 | 70.22 | 68.36 | -1.59% | 0.76% | 31547 | 21847万 | 287.62 | 287.97 | 291.61 | 114 | 瑞芯微 | 2023-11-07 二 | 69.68 | 69.69 | 70.01 | 70.63 | 68.70 | 0.46% | 0.77% | 32193 | 22471万 | 292.25 | 292.61 | 296.3 | 115 | 瑞芯微 | 2023-11-06 一 | 67.60 | 66.99 | 69.69 | 71.00 | 67.58 | 4.03% | 1.46% | 60954 | 42112万 | 290.92 | 291.28 | 294.95 | 116 | 瑞芯微 | 2023-11-03 五 | 64.80 | 64.53 | 66.99 | 67.80 | 64.80 | 3.81% | 1.18% | 49009 | 32691万 | 278.72 | 279.99 | 283.52 | 117 | 瑞芯微 | 2023-11-02 四 | 65.30 | 65.37 | 64.53 | 66.00 | 64.50 | -1.28% | 0.62% | 25606 | 16694万 | 268.49 | 269.71 | 273.11 | 118 | 瑞芯微 | 2023-11-01 三 | 65.65 | 65.12 | 65.37 | 66.81 | 65.00 | 0.38% | 0.80% | 33389 | 21996万 | 271.98 | 273.22 | 276.67 | 119 | 瑞芯微 | 2023-10-31 二 | 65.84 | 65.85 | 65.12 | 66.82 | 64.81 | -1.11% | 0.74% | 30911 | 20185万 | 270.94 | 272.18 | 275.61 | 120 | 瑞芯微 | 2023-10-30 一 | 61.99 | 62.47 | 65.85 | 66.44 | 61.99 | 5.41% | 1.32% | 54848 | 35566万 | 273.98 | 275.23 | 278.7 | 121 | 瑞芯微 | 2023-10-27 五 | 61.30 | 62.16 | 62.47 | 63.01 | 60.82 | 0.50% | 0.70% | 29130 | 18062万 | 259.92 | 261.1 | 264.39 | 122 | 瑞芯微 | 2023-10-26 四 | 62.00 | 63.32 | 62.16 | 63.49 | 60.82 | -1.83% | 0.78% | 32477 | 20104万 | 258.63 | 259.8 | 263.08 | 123 | 瑞芯微 | 2023-10-25 三 | 61.79 | 61.77 | 63.32 | 64.19 | 60.66 | 2.51% | 1.12% | 46392 | 28969万 | 263.45 | 264.65 | 267.99 | 124 | 瑞芯微 | 2023-10-24 二 | 64.80 | 64.22 | 61.77 | 65.00 | 58.00 | -3.82% | 1.85% | 77043 | 46643万 | 257 | 258.17 | 261.43 | 125 | 瑞芯微 | 2023-10-23 一 | 65.90 | 66.70 | 64.22 | 66.60 | 63.41 | -3.72% | 1.28% | 53130 | 34191万 | 267.2 | 268.41 | 271.8 | 126 | 瑞芯微 | 2023-10-20 五 | 69.00 | 68.99 | 66.70 | 69.75 | 66.41 | -3.32% | 1.92% | 79903 | 54121万 | 277.51 | 278.78 | 282.29 | 127 | 瑞芯微 | 2023-10-19 四 | 65.10 | 62.72 | 68.99 | 68.99 | 64.00 | 10.00% | 1.32% | 55061 | 37277万 | 287.04 | 288.35 | 291.99 | 128 | 瑞芯微 | 2023-10-18 三 | 63.62 | 63.44 | 62.72 | 64.58 | 62.48 | -1.13% | 0.48% | 20047 | 12748万 | 260.96 | 262.14 | 265.45 | 129 | 瑞芯微 | 2023-10-17 二 | 63.56 | 63.65 | 63.44 | 63.84 | 62.70 | -0.33% | 0.32% | 13432 | 8502万 | 263.95 | 265.15 | 530.94 | 130 | 瑞芯微 | 2023-10-16 一 | 65.00 | 65.26 | 63.65 | 65.03 | 63.01 | -2.47% | 0.43% | 17835 | 11346万 | 264.82 | 266.03 | 532.69 | 131 | 瑞芯微 | 2023-10-13 五 | 63.80 | 64.12 | 65.26 | 65.88 | 63.80 | 1.78% | 0.60% | 24957 | 16242万 | 271.52 | 272.76 | 546.17 | 132 | 瑞芯微 | 2023-10-12 四 | 64.10 | 63.90 | 64.12 | 64.52 | 63.54 | 0.34% | 0.49% | 20276 | 12991万 | 266.78 | 268 | 536.63 | 133 | 瑞芯微 | 2023-10-11 三 | 63.00 | 63.01 | 63.90 | 64.49 | 62.51 | 1.41% | 0.58% | 23973 | 15292万 | 265.86 | 267.08 | 534.79 | 134 | 瑞芯微 | 2023-10-10 二 | 62.57 | 62.57 | 63.01 | 63.40 | 62.54 | 0.70% | 0.40% | 16572 | 10442万 | 262.16 | 263.36 | 527.34 | 135 | 瑞芯微 | 2023-10-09 一 | 61.00 | 61.45 | 62.57 | 62.90 | 60.70 | 1.82% | 0.49% | 20582 | 12797万 | 260.33 | 261.52 | 523.66 | 136 | 瑞芯微 | 2023-09-28 四 | 60.58 | 60.47 | 61.45 | 61.80 | 60.50 | 1.62% | 0.46% | 19165 | 11754万 | 255.65 | 256.83 | 514.26 | 137 | 瑞芯微 | 2023-09-27 三 | 60.80 | 60.87 | 60.47 | 61.78 | 60.33 | -0.66% | 0.38% | 15841 | 9633万 | 251.57 | 252.73 | 506.06 | 138 | 瑞芯微 | 2023-09-26 二 | 61.70 | 61.85 | 60.87 | 62.00 | 60.76 | -1.58% | 0.28% | 11779 | 7216万 | 253.24 | 254.4 | 509.41 | 139 | 瑞芯微 | 2023-09-25 一 | 62.86 | 62.68 | 61.85 | 63.00 | 61.50 | -1.32% | 0.34% | 14250 | 8826万 | 257.31 | 258.5 | 517.61 | 140 | 瑞芯微 | 2023-09-22 五 | 60.73 | 60.92 | 62.68 | 62.76 | 60.73 | 2.89% | 0.51% | 21154 | 13101万 | 260.77 | 261.97 | 524.55 | 141 | 瑞芯微 | 2023-09-21 四 | 60.03 | 60.49 | 60.92 | 61.10 | 60.01 | 0.71% | 0.37% | 15260 | 9254万 | 253.45 | 254.61 | 509.82 | 142 | 瑞芯微 | 2023-09-20 三 | 61.40 | 61.60 | 60.49 | 62.19 | 60.43 | -1.80% | 0.41% | 16905 | 10300万 | 251.66 | 252.81 | 506.23 | 143 | 瑞芯微 | 2023-09-19 二 | 62.61 | 62.53 | 61.60 | 62.64 | 61.38 | -1.49% | 0.31% | 12803 | 7921万 | 256.27 | 257.45 | 515.52 | 144 | 瑞芯微 | 2023-09-18 一 | 63.00 | 63.35 | 62.53 | 63.56 | 62.11 | -1.29% | 0.39% | 16089 | 10103万 | 260.14 | 261.34 | 523.3 | 145 | 瑞芯微 | 2023-09-15 五 | 63.05 | 62.85 | 63.35 | 64.65 | 61.20 | 0.80% | 0.60% | 24926 | 15682万 | 263.56 | 264.77 | 530.16 | 146 | 瑞芯微 | 2023-09-14 四 | 63.50 | 63.48 | 62.85 | 63.65 | 62.54 | -0.99% | 0.31% | 12912 | 8122万 | 261.47 | 262.68 | 525.98 | 147 | 瑞芯微 | 2023-09-13 三 | 64.27 | 64.49 | 63.48 | 64.49 | 62.73 | -1.57% | 0.44% | 18328 | 11614万 | 264.11 | 265.3 | 531.23 | 148 | 瑞芯微 | 2023-09-12 二 | 65.30 | 65.36 | 64.49 | 65.30 | 64.20 | -1.33% | 0.37% | 15342 | 9901万 | 268.31 | 269.52 | 539.68 | 149 | 瑞芯微 | 2023-09-11 一 | 65.02 | 65.00 | 65.36 | 66.76 | 64.74 | 0.55% | 0.70% | 29314 | 19284万 | 271.93 | 273.16 | 546.96 | 150 | 瑞芯微 | 2023-09-08 五 | 64.10 | 64.50 | 65.00 | 65.34 | 63.95 | 0.78% | 0.36% | 14885 | 9653万 | 270.43 | 271.65 | 543.95 | 151 | 瑞芯微 | 2023-09-07 四 | 66.98 | 67.32 | 64.50 | 66.98 | 64.01 | -4.19% | 0.79% | 32939 | 21487万 | 268.35 | 269.56 | 539.77 | 152 | 瑞芯微 | 2023-09-06 三 | 65.00 | 65.63 | 67.32 | 67.77 | 64.98 | 2.58% | 0.94% | 38988 | 26003万 | 280.08 | 281.35 | 563.37 | 153 | 瑞芯微 | 2023-09-05 二 | 66.37 | 66.37 | 65.63 | 67.35 | 65.26 | -1.11% | 0.75% | 31269 | 20758万 | 273.05 | 274.29 | 549.22 | 154 | 瑞芯微 | 2023-09-04 一 | 65.06 | 64.83 | 66.37 | 66.37 | 64.55 | 2.38% | 0.61% | 25253 | 16570万 | 276.13 | 277.38 | 555.42 | 155 | 瑞芯微 | 2023-09-01 五 | 65.52 | 65.48 | 64.83 | 66.20 | 64.61 | -0.99% | 0.42% | 17356 | 11298万 | 269.72 | 270.94 | 542.53 | 156 | 瑞芯微 | 2023-08-31 四 | 64.61 | 64.90 | 65.48 | 65.48 | 64.10 | 0.89% | 0.66% | 27341 | 17770万 | 272.43 | 273.66 | 547.97 | 157 | 瑞芯微 | 2023-08-30 三 | 64.28 | 64.25 | 64.90 | 66.50 | 64.26 | 1.01% | 1.00% | 41772 | 27263万 | 270.01 | 271.24 | 543.11 | 158 | 瑞芯微 | 2023-08-29 二 | 62.90 | 63.29 | 64.25 | 64.80 | 62.53 | 1.52% | 0.76% | 31513 | 20203万 | 267.31 | 268.52 | 537.67 | 159 | 瑞芯微 | 2023-08-28 一 | 66.60 | 63.20 | 63.29 | 66.80 | 62.90 | 0.14% | 0.65% | 26864 | 17272万 | 263.32 | 264.51 | 529.64 | 160 | 瑞芯微 | 2023-08-25 五 | 64.87 | 65.42 | 63.20 | 65.15 | 62.88 | -3.39% | 0.46% | 19121 | 12185万 | 262.94 | 264.13 | 528.89 | 161 | 瑞芯微 | 2023-08-23 三 | 65.89 | 66.16 | 65.05 | 66.20 | 65.00 | -1.68% | 0.30% | 12575 | 8256万 | 270.64 | 271.86 | 544.37 | 162 | 瑞芯微 | 2023-08-22 二 | 65.54 | 65.51 | 66.16 | 66.29 | 64.10 | 0.99% | 0.53% | 21976 | 14350万 | 275.26 | 276.5 | 553.66 |
|
行情刷新 | 流通股东
|