瑞芯微(603893)股票信息
| 股票代码 | 603893 |
| 股票名称 | 瑞芯微 |
| 最新价/元 | 68.00 |
| 涨跌额/元 | -3.61 |
| 涨跌幅/% | -5.04 |
| 买入/元 | 67.99 |
| 卖出/元 | 68.00 |
| 昨收/元 | 71.61 |
| 今开/元 | 69.57 |
| 最高/元 | 71.99 |
| 最低/元 | 66.79 |
| 成交量/手 | 80370.64 |
| 成交额/万 | 55176.29 |
| 股净值/元 | 212.50 |
| 市净率 | 8.93 |
| 总市值/万 | 2844445.44 |
| 流通值/万 | 2843034.44 |
| 换手率/% | 1.92 |
| 入市日期 | 2020-02-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
瑞芯微(603893)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 69.57 | 68.00 | -3.61 | -5.04 | 80370.64 | 55176.29 | 1.92 |
| 2024-10-10 | 75.32 | 71.61 | -3.39 | -4.52 | 135861.45 | 99054.20 | 3.25 |
| 2024-10-09 | 71.50 | 75.00 | 3.52 | 4.92 | 194643.22 | 147616.11 | 4.66 |
| 2024-10-08 | 71.48 | 71.48 | 6.50 | 10.00 | 102276.82 | 72798.42 | 2.45 |
| 2024-09-30 | 62.69 | 64.98 | 5.91 | 10.01 | 94658.97 | 60230.51 | 2.26 |
| 2024-09-27 | 56.02 | 59.07 | 3.86 | 6.99 | 47049.27 | 26938.99 | 1.13 |
| 2024-09-26 | 51.63 | 55.21 | 3.22 | 6.19 | 60224.60 | 32289.23 | 1.44 |
| 2024-09-25 | 52.51 | 51.99 | 0.04 | 0.08 | 52804.69 | 27790.21 | 1.26 |
| 2024-09-24 | 49.94 | 51.95 | 2.28 | 4.59 | 47562.77 | 24328.38 | 1.14 |
| 2024-09-23 | 49.21 | 49.67 | 0.16 | 0.32 | 16604.73 | 8266.50 | 0.40 |
| 2024-09-20 | 50.66 | 49.51 | -1.10 | -2.17 | 22429.60 | 11164.15 | 0.54 |
| 2024-09-19 | 50.20 | 50.61 | 0.71 | 1.42 | 29024.04 | 14637.00 | 0.69 |
| 2024-09-18 | 49.36 | 49.90 | 0.52 | 1.05 | 19631.00 | 9673.87 | 0.47 |
| 2024-09-13 | 50.14 | 49.38 | -0.75 | -1.50 | 16021.02 | 7964.90 | 0.38 |
| 2024-09-12 | 50.80 | 50.13 | -0.44 | -0.87 | 20320.44 | 10282.14 | 0.49 |
| 2024-09-11 | 50.49 | 50.57 | 0.08 | 0.16 | 16358.00 | 8251.16 | 0.39 |
| 2024-09-10 | 50.23 | 50.49 | 0.29 | 0.58 | 29171.15 | 14518.65 | 0.70 |
| 2024-09-09 | 49.98 | 50.20 | 0.13 | 0.26 | 26266.21 | 13129.04 | 0.63 |
| 2024-09-06 | 51.24 | 50.07 | -1.19 | -2.32 | 25185.00 | 12759.23 | 0.60 |
| 2024-09-05 | 51.64 | 51.26 | -0.37 | -0.72 | 26274.17 | 13540.62 | 0.63 |
| 2024-09-04 | 50.80 | 51.63 | 0.19 | 0.37 | 21787.86 | 11173.48 | 0.52 |
| 2024-09-03 | 50.87 | 51.44 | 0.43 | 0.84 | 32907.00 | 17017.78 | 0.79 |
| 2024-09-02 | 53.45 | 51.01 | -2.53 | -4.73 | 45943.27 | 23989.14 | 1.10 |
| 2024-08-30 | 51.83 | 53.54 | 1.69 | 3.26 | 55820.22 | 29659.33 | 1.34 |
| 2024-08-29 | 51.51 | 51.85 | 0.25 | 0.48 | 34974.12 | 18210.54 | 0.84 |
| 2024-08-28 | 51.73 | 51.60 | -0.13 | -0.25 | 23660.22 | 12239.77 | 0.57 |
| 2024-08-27 | 53.06 | 51.73 | -1.10 | -2.08 | 25610.28 | 13398.71 | 0.61 |
| 2024-08-26 | 53.50 | 52.83 | -0.28 | -0.53 | 19397.21 | 10292.26 | 0.46 |
| 2024-08-23 | 52.61 | 53.11 | 0.01 | 0.02 | 18791.46 | 9936.71 | 0.45 |
| 2024-08-22 | 53.59 | 53.10 | -0.56 | -1.04 | 21496.21 | 11429.93 | 0.51 |
| 2024-08-21 | 54.46 | 53.66 | -0.58 | -1.07 | 23635.90 | 12785.53 | 0.57 |
| 2024-08-20 | 54.95 | 54.24 | -0.70 | -1.27 | 23806.24 | 12962.00 | 0.57 |
| 2024-08-19 | 55.12 | 54.94 | -0.27 | -0.49 | 18280.40 | 10092.45 | 0.44 |
| 2024-08-16 | 56.37 | 55.21 | -0.81 | -1.45 | 25890.49 | 14381.51 | 0.62 |
| 2024-08-15 | 55.40 | 56.02 | 0.62 | 1.12 | 30972.68 | 17401.80 | 0.74 |
| 2024-08-14 | 56.75 | 55.40 | -0.99 | -1.76 | 19317.99 | 10778.28 | 0.46 |
| 2024-08-13 | 55.80 | 56.39 | 0.65 | 1.17 | 21205.60 | 11888.00 | 0.51 |
| 2024-08-12 | 56.00 | 55.74 | -0.61 | -1.08 | 21588.44 | 12049.45 | 0.52 |
| 2024-08-09 | 57.43 | 56.35 | -0.38 | -0.67 | 27804.00 | 15856.46 | 0.67 |
| 2024-08-08 | 56.00 | 56.73 | 0.24 | 0.43 | 34684.04 | 19483.68 | 0.83 |
| 2024-08-07 | 57.00 | 56.49 | -0.78 | -1.36 | 24425.04 | 13905.45 | 0.58 |
| 2024-08-06 | 58.39 | 57.47 | 0.47 | 0.83 | 31017.12 | 17731.13 | 0.74 |
| 2024-08-05 | 59.30 | 57.00 | -3.62 | -5.97 | 55970.44 | 32679.25 | 1.34 |
| 2024-08-02 | 61.10 | 60.62 | -1.57 | -2.53 | 46062.18 | 28051.34 | 1.10 |
| 2024-08-01 | 62.50 | 62.19 | 0.28 | 0.45 | 64953.45 | 40361.58 | 1.55 |
| 2024-07-31 | 59.98 | 61.91 | 1.35 | 2.23 | 80621.51 | 49554.34 | 1.93 |
| 2024-07-30 | 59.49 | 60.56 | 0.62 | 1.03 | 58729.28 | 34950.06 | 1.41 |
| 2024-07-29 | 61.29 | 59.94 | -1.36 | -2.22 | 38776.84 | 23413.49 | 0.93 |
| 2024-07-26 | 61.98 | 61.30 | -0.68 | -1.10 | 38778.25 | 23778.63 | 0.93 |
| 2024-07-25 | 64.25 | 61.98 | -2.29 | -3.56 | 45144.97 | 28215.96 | 1.08 |
| 2024-07-24 | 65.49 | 64.27 | -0.86 | -1.32 | 43635.66 | 28295.55 | 1.04 |
| 2024-07-23 | 67.05 | 65.13 | -2.43 | -3.60 | 41790.00 | 27693.52 | 1.00 |
| 2024-07-22 | 68.37 | 67.56 | -0.44 | -0.65 | 51896.00 | 35246.56 | 1.24 |
| 2024-07-19 | 66.89 | 68.00 | 1.26 | 1.89 | 69866.53 | 47679.28 | 1.67 |
| 2024-07-18 | 66.00 | 66.74 | -0.08 | -0.12 | 61489.92 | 40534.08 | 1.47 |
| 2024-07-17 | 68.19 | 66.82 | -1.54 | -2.25 | 55158.62 | 37340.90 | 1.32 |
| 2024-07-16 | 67.61 | 68.36 | 0.60 | 0.89 | 71523.09 | 48964.30 | 1.71 |
| 2024-07-15 | 67.64 | 67.76 | 0.13 | 0.19 | 69633.00 | 47619.30 | 1.67 |
| 2024-07-12 | 65.51 | 67.63 | 1.10 | 1.65 | 90605.28 | 60629.82 | 2.17 |
| 2024-07-11 | 65.00 | 66.53 | 3.83 | 6.11 | 108291.83 | 71802.99 | 2.59 |
| 2024-07-10 | 61.35 | 62.70 | 0.99 | 1.60 | 58234.00 | 36336.91 | 1.39 |
| 2024-07-09 | 56.78 | 61.71 | 4.57 | 8.00 | 75765.59 | 45366.62 | 1.81 |
| 2024-07-08 | 57.55 | 57.14 | -0.04 | -0.07 | 33557.09 | 19373.69 | 0.80 |
| 2024-07-05 | 57.46 | 57.18 | -0.02 | -0.04 | 29212.00 | 16515.22 | 0.70 |
| 2024-07-04 | 58.40 | 57.20 | -1.31 | -2.24 | 29959.69 | 17315.17 | 0.72 |
| 2024-07-03 | 56.41 | 58.51 | 1.80 | 3.17 | 43237.26 | 24989.02 | 1.03 |
| 2024-07-02 | 57.57 | 56.71 | -0.86 | -1.49 | 28950.00 | 16552.18 | 0.69 |
| 2024-07-01 | 58.42 | 57.57 | -1.60 | -2.70 | 41083.98 | 23644.49 | 0.98 |
| 2024-06-28 | 58.37 | 59.17 | 0.47 | 0.80 | 54334.79 | 32254.46 | 1.30 |
| 2024-06-27 | 58.58 | 58.70 | 0.72 | 1.24 | 77624.01 | 46656.00 | 1.86 |
| 2024-06-26 | 56.40 | 57.98 | 1.28 | 2.26 | 36037.50 | 20558.01 | 0.86 |
| 2024-06-25 | 58.30 | 56.70 | -2.10 | -3.57 | 48498.07 | 27779.21 | 1.16 |
| 2024-06-24 | 59.78 | 58.80 | -1.11 | -1.85 | 53727.83 | 32338.53 | 1.29 |
| 2024-06-21 | 59.00 | 59.91 | -0.19 | -0.32 | 47444.69 | 28104.21 | 1.14 |
| 2024-06-20 | 59.23 | 60.10 | 0.87 | 1.47 | 61537.93 | 37115.73 | 1.47 |
| 2024-06-19 | 60.29 | 59.23 | -0.67 | -1.12 | 29637.31 | 17578.11 | 0.71 |
| 2024-06-18 | 60.36 | 59.90 | -0.57 | -0.94 | 37466.46 | 22438.23 | 0.90 |
| 2024-06-17 | 59.66 | 60.47 | 0.82 | 1.38 | 48486.71 | 29261.75 | 1.16 |
| 2024-06-14 | 58.86 | 59.65 | 0.54 | 0.91 | 46716.89 | 27642.82 | 1.12 |
| 2024-06-13 | 59.01 | 59.11 | 0.14 | 0.24 | 44381.14 | 26326.91 | 1.06 |
| 2024-06-12 | 59.55 | 58.97 | -0.83 | -1.39 | 52278.14 | 30919.46 | 1.25 |
| 2024-06-11 | 55.50 | 59.80 | 3.99 | 7.15 | 74308.30 | 43510.81 | 1.78 |
| 2024-06-07 | 56.29 | 55.81 | -0.35 | -0.62 | 32363.44 | 18183.61 | 0.77 |
| 2024-06-06 | 57.38 | 56.16 | -1.00 | -1.75 | 36671.00 | 20881.12 | 0.88 |
| 2024-06-05 | 57.18 | 57.16 | 0.30 | 0.53 | 31782.19 | 18243.03 | 0.76 |
| 2024-06-04 | 56.90 | 56.86 | -0.16 | -0.28 | 32309.00 | 18388.96 | 0.77 |
| 2024-06-03 | 57.27 | 57.02 | -0.18 | -0.32 | 40556.96 | 23293.25 | 0.97 |
| 2024-05-31 | 56.50 | 57.20 | 0.90 | 1.60 | 38508.00 | 21964.08 | 0.92 |
| 2024-05-30 | 54.60 | 56.30 | 1.37 | 2.49 | 36751.68 | 20527.01 | 0.88 |
| 2024-05-29 | 55.40 | 54.93 | -0.81 | -1.45 | 22366.19 | 12380.97 | 0.54 |
| 2024-05-28 | 54.59 | 55.74 | 1.22 | 2.24 | 37665.34 | 21046.98 | 0.90 |
| 2024-05-27 | 54.00 | 54.52 | 1.10 | 2.06 | 28880.99 | 15421.68 | 0.69 |
| 2024-05-24 | 54.73 | 53.42 | -1.30 | -2.38 | 20738.00 | 11199.68 | 0.50 |
| 2024-05-23 | 56.42 | 54.72 | -1.71 | -3.03 | 22161.47 | 12253.77 | 0.53 |
| 2024-05-22 | 56.37 | 56.43 | 0.11 | 0.20 | 16751.00 | 9420.68 | 0.40 |
| 2024-05-21 | 55.49 | 56.32 | 0.57 | 1.02 | 25425.90 | 14327.28 | 0.61 |
| 2024-05-20 | 55.15 | 55.75 | 0.80 | 1.46 | 28375.03 | 15808.80 | 0.68 |
| 2024-05-17 | 53.93 | 54.95 | 1.15 | 2.14 | 34536.25 | 18709.46 | 0.83 |
| 2024-05-16 | 54.79 | 53.80 | -0.99 | -1.81 | 55857.67 | 30418.99 | 1.34 |
| 2024-05-15 | 55.49 | 54.79 | -3.04 | -5.26 | 57061.06 | 31700.93 | 1.37 |
日K线
周K线
月K线
