芯瑞达(002983)股票信息
| 股票代码 | 002983 |
| 股票名称 | 芯瑞达 |
| 最新价/元 | 20.09 |
| 涨跌额/元 | 1.83 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 20.09 |
| 卖出/元 | 0.00 |
| 昨收/元 | 18.26 |
| 今开/元 | 19.00 |
| 最高/元 | 20.09 |
| 最低/元 | 18.27 |
| 成交量/手 | 142567.37 |
| 成交额/万 | 27397.62 |
| 股净值/元 | 22.32 |
| 市净率 | 3.52 |
| 总市值/万 | 448598.85 |
| 流通值/万 | 257351.05 |
| 换手率/% | 11.13 |
| 入市日期 | 2020-04-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
芯瑞达(002983)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 19.00 | 20.09 | 1.83 | 10.02 | 142567.37 | 27397.62 | 11.13 |
| 2024-09-27 | 17.89 | 18.26 | 0.51 | 2.87 | 124423.67 | 22577.92 | 9.71 |
| 2024-09-26 | 17.55 | 17.75 | -0.04 | -0.23 | 76842.38 | 13611.58 | 6.00 |
| 2024-09-25 | 17.50 | 17.79 | 0.29 | 1.66 | 109055.49 | 19100.42 | 8.51 |
| 2024-09-24 | 16.76 | 17.50 | 0.73 | 4.35 | 85904.49 | 14705.01 | 6.71 |
| 2024-09-23 | 16.48 | 16.77 | 0.22 | 1.33 | 47454.42 | 7812.10 | 3.70 |
| 2024-09-20 | 17.00 | 16.55 | -0.45 | -2.65 | 49002.65 | 8236.03 | 3.83 |
| 2024-09-19 | 16.80 | 17.00 | -0.01 | -0.06 | 62599.03 | 10586.54 | 4.89 |
| 2024-09-18 | 17.36 | 17.01 | -0.05 | -0.29 | 74697.46 | 12767.32 | 5.83 |
| 2024-09-13 | 16.50 | 17.06 | 0.54 | 3.27 | 77978.97 | 13140.79 | 6.09 |
| 2024-09-12 | 16.51 | 16.52 | -0.09 | -0.54 | 41351.49 | 6762.38 | 3.23 |
| 2024-09-11 | 16.21 | 16.61 | 0.31 | 1.90 | 52067.26 | 8616.82 | 4.06 |
| 2024-09-10 | 16.52 | 16.30 | -0.21 | -1.27 | 35990.22 | 5796.66 | 2.81 |
| 2024-09-09 | 16.20 | 16.51 | 0.19 | 1.16 | 39793.50 | 6564.11 | 3.11 |
| 2024-09-06 | 17.00 | 16.32 | -0.73 | -4.28 | 59116.48 | 9685.79 | 4.61 |
| 2024-09-05 | 17.00 | 17.05 | -0.18 | -1.05 | 58774.66 | 9951.50 | 4.59 |
| 2024-09-04 | 16.64 | 17.23 | 0.07 | 0.41 | 89787.76 | 15191.75 | 7.01 |
| 2024-09-03 | 16.21 | 17.16 | 0.88 | 5.41 | 117753.44 | 19763.25 | 9.19 |
| 2024-09-02 | 16.20 | 16.28 | 0.12 | 0.74 | 90710.23 | 14908.40 | 7.08 |
| 2024-08-30 | 15.78 | 16.16 | 0.22 | 1.38 | 99312.71 | 16105.36 | 7.75 |
| 2024-08-29 | 15.21 | 15.94 | 0.22 | 1.40 | 78009.69 | 12168.23 | 6.09 |
| 2024-08-28 | 15.57 | 15.72 | 0.12 | 0.77 | 65865.17 | 10284.64 | 5.14 |
| 2024-08-27 | 16.00 | 15.60 | -0.42 | -2.62 | 69830.32 | 10931.79 | 5.45 |
| 2024-08-26 | 16.34 | 16.02 | -0.48 | -2.91 | 125196.32 | 19907.26 | 9.77 |
| 2024-08-23 | 15.01 | 16.50 | 1.50 | 10.00 | 87879.10 | 14100.52 | 6.86 |
| 2024-08-22 | 15.31 | 15.00 | -0.23 | -1.51 | 14885.36 | 2243.80 | 1.16 |
| 2024-08-21 | 15.23 | 15.23 | -0.01 | -0.07 | 10751.57 | 1647.65 | 0.84 |
| 2024-08-20 | 15.38 | 15.24 | -0.14 | -0.91 | 15614.76 | 2395.09 | 1.22 |
| 2024-08-19 | 15.79 | 15.38 | -0.51 | -3.21 | 16451.12 | 2568.64 | 1.29 |
| 2024-08-16 | 15.57 | 15.89 | 0.32 | 2.06 | 25496.74 | 4054.22 | 1.99 |
| 2024-08-15 | 15.31 | 15.57 | 0.20 | 1.30 | 17207.48 | 2675.09 | 1.35 |
| 2024-08-14 | 15.34 | 15.37 | 0.09 | 0.59 | 16312.72 | 2494.35 | 1.28 |
| 2024-08-13 | 14.83 | 15.28 | 0.42 | 2.83 | 14747.89 | 2223.03 | 1.15 |
| 2024-08-12 | 15.11 | 14.86 | -0.06 | -0.40 | 9005.34 | 1338.37 | 0.70 |
| 2024-08-09 | 15.17 | 14.92 | -0.14 | -0.93 | 9462.85 | 1424.91 | 0.74 |
| 2024-08-08 | 15.19 | 15.06 | -0.14 | -0.92 | 13039.60 | 1955.23 | 1.02 |
| 2024-08-07 | 14.90 | 15.20 | 0.28 | 1.88 | 15194.31 | 2305.43 | 1.19 |
| 2024-08-06 | 14.88 | 14.92 | 0.21 | 1.43 | 13416.40 | 1997.61 | 1.05 |
| 2024-08-05 | 15.60 | 14.71 | -0.94 | -6.01 | 22350.95 | 3374.09 | 1.75 |
| 2024-08-02 | 15.88 | 15.65 | -0.26 | -1.63 | 23606.03 | 3735.25 | 1.85 |
| 2024-08-01 | 15.46 | 15.91 | 0.46 | 2.98 | 34994.14 | 5537.46 | 2.74 |
| 2024-07-31 | 14.73 | 15.45 | 0.73 | 4.96 | 24086.01 | 3661.12 | 1.88 |
| 2024-07-30 | 14.62 | 14.72 | 0.12 | 0.82 | 12856.72 | 1883.73 | 1.00 |
| 2024-07-29 | 14.85 | 14.60 | 0.05 | 0.34 | 15463.37 | 2247.89 | 1.21 |
| 2024-07-26 | 14.44 | 14.55 | 0.28 | 1.96 | 14871.54 | 2154.34 | 1.16 |
| 2024-07-25 | 14.25 | 14.27 | -0.01 | -0.07 | 21106.18 | 3001.35 | 1.65 |
| 2024-07-24 | 14.67 | 14.28 | -0.42 | -2.86 | 24569.64 | 3552.00 | 1.92 |
| 2024-07-23 | 15.39 | 14.70 | -0.72 | -4.67 | 22024.77 | 3308.94 | 1.72 |
| 2024-07-22 | 15.36 | 15.42 | -0.03 | -0.19 | 13398.14 | 2064.34 | 1.05 |
| 2024-07-19 | 15.01 | 15.45 | 0.41 | 2.73 | 26005.05 | 3989.49 | 2.03 |
| 2024-07-18 | 15.46 | 15.04 | -0.47 | -3.03 | 22675.88 | 3408.85 | 1.77 |
| 2024-07-17 | 15.99 | 15.51 | -0.43 | -2.70 | 15525.88 | 2424.51 | 1.21 |
| 2024-07-16 | 15.80 | 15.94 | 0.08 | 0.50 | 13795.53 | 2190.44 | 1.08 |
| 2024-07-15 | 16.29 | 15.86 | -0.43 | -2.64 | 15373.58 | 2451.23 | 1.20 |
| 2024-07-12 | 16.41 | 16.29 | -0.21 | -1.27 | 14954.54 | 2447.01 | 1.17 |
| 2024-07-11 | 16.12 | 16.50 | 0.65 | 4.10 | 22308.26 | 3640.26 | 1.74 |
| 2024-07-10 | 15.83 | 15.85 | -0.03 | -0.19 | 17216.26 | 2737.81 | 1.35 |
| 2024-07-09 | 15.04 | 15.88 | 0.85 | 5.66 | 28554.37 | 4420.49 | 2.23 |
| 2024-07-08 | 15.59 | 15.03 | -0.56 | -3.59 | 22913.29 | 3478.97 | 1.79 |
| 2024-07-05 | 15.52 | 15.59 | 0.05 | 0.32 | 17018.62 | 2630.59 | 1.33 |
| 2024-07-04 | 16.45 | 15.54 | -0.72 | -4.43 | 28372.83 | 4501.14 | 2.22 |
| 2024-07-03 | 16.16 | 16.26 | -0.15 | -0.91 | 26338.12 | 4308.15 | 2.06 |
| 2024-07-02 | 16.51 | 16.41 | -0.10 | -0.61 | 14647.46 | 2411.59 | 1.14 |
| 2024-07-01 | 16.78 | 16.51 | -0.14 | -0.84 | 24487.71 | 4005.91 | 1.91 |
| 2024-06-28 | 16.20 | 16.65 | 0.41 | 2.53 | 31628.68 | 5251.21 | 2.47 |
| 2024-06-27 | 16.49 | 16.24 | -0.25 | -1.52 | 26960.82 | 4446.45 | 2.11 |
| 2024-06-26 | 15.47 | 16.49 | 0.99 | 6.39 | 29039.27 | 4650.84 | 2.27 |
| 2024-06-25 | 15.77 | 15.50 | -0.27 | -1.71 | 25942.83 | 4049.57 | 2.03 |
| 2024-06-24 | 16.75 | 15.77 | -1.24 | -7.29 | 37504.48 | 6049.92 | 2.93 |
| 2024-06-21 | 16.92 | 17.01 | 0.03 | 0.18 | 22886.03 | 3858.60 | 1.79 |
| 2024-06-20 | 17.50 | 16.98 | -0.61 | -3.47 | 33039.10 | 5779.56 | 2.58 |
| 2024-06-19 | 17.63 | 17.59 | -0.05 | -0.28 | 25163.63 | 4396.14 | 1.97 |
| 2024-06-18 | 17.51 | 17.64 | 0.13 | 0.74 | 30353.93 | 5294.79 | 2.37 |
| 2024-06-17 | 21.25 | 21.35 | -0.18 | -0.84 | 29917.10 | 6428.36 | 2.81 |
| 2024-06-14 | 21.47 | 21.53 | 0.05 | 0.23 | 27508.60 | 5898.33 | 2.58 |
| 2024-06-13 | 21.58 | 21.48 | 0.15 | 0.70 | 22253.77 | 4818.35 | 2.09 |
| 2024-06-12 | 21.28 | 21.33 | 0.20 | 0.95 | 25615.20 | 5456.70 | 2.40 |
| 2024-06-11 | 20.18 | 21.13 | 0.96 | 4.76 | 26939.60 | 5558.58 | 2.53 |
| 2024-06-07 | 20.15 | 20.17 | 0.25 | 1.26 | 17642.10 | 3565.35 | 1.65 |
| 2024-06-06 | 20.65 | 19.92 | -0.73 | -3.54 | 25446.30 | 5157.68 | 2.40 |
| 2024-06-05 | 21.07 | 20.65 | -0.63 | -2.96 | 15259.60 | 3191.90 | 1.44 |
| 2024-06-04 | 21.72 | 21.28 | -0.45 | -2.07 | 20591.20 | 4344.15 | 1.95 |
| 2024-06-03 | 22.28 | 21.73 | -0.53 | -2.38 | 17948.00 | 3940.42 | 1.70 |
| 2024-05-31 | 21.95 | 22.26 | 0.32 | 1.46 | 21405.30 | 4762.50 | 2.02 |
| 2024-05-30 | 21.51 | 21.94 | 0.24 | 1.11 | 17711.60 | 3870.88 | 1.67 |
| 2024-05-29 | 21.59 | 21.70 | -0.03 | -0.14 | 15147.90 | 3293.12 | 1.43 |
| 2024-05-28 | 21.38 | 21.73 | 0.27 | 1.26 | 24507.75 | 5331.70 | 2.32 |
| 2024-05-27 | 21.56 | 21.46 | -0.10 | -0.46 | 24726.00 | 5203.60 | 2.34 |
| 2024-05-24 | 21.65 | 21.56 | -0.33 | -1.51 | 27070.40 | 5891.66 | 2.56 |
| 2024-05-23 | 22.47 | 21.89 | -0.59 | -2.63 | 34736.90 | 7760.82 | 3.28 |
| 2024-05-22 | 22.43 | 22.48 | 0.50 | 2.28 | 41416.30 | 9287.41 | 3.91 |
| 2024-05-21 | 21.75 | 21.98 | 0.13 | 0.60 | 14009.70 | 3072.58 | 1.32 |
| 2024-05-20 | 21.76 | 21.85 | 0.11 | 0.51 | 13945.05 | 3055.68 | 1.32 |
| 2024-05-17 | 21.40 | 21.74 | 0.33 | 1.54 | 12119.18 | 2609.68 | 1.15 |
| 2024-05-16 | 21.28 | 21.41 | 0.15 | 0.71 | 11601.00 | 2488.99 | 1.10 |
| 2024-05-15 | 21.35 | 21.26 | -0.08 | -0.38 | 10593.05 | 2261.01 | 1.00 |
| 2024-05-14 | 21.35 | 21.34 | 0.23 | 1.09 | 11061.10 | 2364.72 | 1.05 |
| 2024-05-13 | 21.68 | 21.11 | -0.71 | -3.25 | 14933.70 | 3174.09 | 1.41 |
| 2024-05-10 | 22.64 | 21.82 | -0.60 | -2.68 | 13979.80 | 3074.06 | 1.32 |
| 2024-05-09 | 22.21 | 22.42 | 0.21 | 0.95 | 11570.09 | 2598.94 | 1.09 |
日K线
周K线
月K线
