纳芯微 sh.688052
260.00
+9.93%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 237.79 | 267.00 | 237.79 | 260.00 | +9.93% | 12.65 | 3.46% |
| 2026-05-22 | 239.34 | 240.00 | 228.00 | 236.51 | -0.63% | 9.78 | 2.94% |
| 2026-05-21 | 256.53 | 257.20 | 236.02 | 238.00 | -5.37% | 15.53 | 4.38% |
| 2026-05-20 | 225.22 | 257.70 | 225.01 | 251.50 | +10.82% | 18.40 | 5.29% |
| 2026-05-19 | 219.25 | 228.38 | 213.90 | 226.94 | +3.46% | 8.35 | 2.62% |
| 2026-05-18 | 219.00 | 225.69 | 214.38 | 219.36 | -0.48% | 8.32 | 2.65% |
| 2026-05-15 | 218.03 | 231.34 | 216.40 | 220.42 | +1.61% | 10.95 | 3.46% |
| 2026-05-14 | 223.00 | 229.99 | 216.92 | 216.92 | -1.04% | 11.63 | 3.67% |
| 2026-05-13 | 218.00 | 222.00 | 214.03 | 219.20 | -1.31% | 8.75 | 2.82% |
| 2026-05-12 | 224.24 | 224.69 | 217.73 | 222.10 | -1.92% | 10.08 | 3.20% |
| 2026-05-11 | 205.60 | 227.00 | 205.11 | 226.45 | +12.66% | 14.40 | 4.64% |
| 2026-05-08 | 198.00 | 204.07 | 195.30 | 201.00 | +0.41% | 6.45 | 2.26% |
| 2026-05-07 | 199.68 | 201.95 | 195.62 | 200.17 | +0.39% | 5.47 | 1.93% |
| 2026-05-06 | 199.00 | 203.00 | 193.63 | 199.40 | +0.71% | 10.73 | 3.79% |
| 2026-04-30 | 190.00 | 202.00 | 187.20 | 198.00 | +4.77% | 11.91 | 4.26% |
| 2026-04-29 | 185.00 | 191.88 | 181.48 | 188.99 | +1.88% | 7.48 | 2.80% |
| 2026-04-28 | 185.08 | 193.18 | 183.00 | 185.50 | -1.07% | 9.53 | 3.54% |
| 2026-04-27 | 183.00 | 188.12 | 176.32 | 187.50 | +2.57% | 9.59 | 3.67% |
| 2026-04-24 | 184.18 | 190.17 | 182.38 | 182.81 | +2.93% | 14.36 | 5.43% |
| 2026-04-23 | 176.00 | 184.40 | 175.06 | 177.61 | +2.19% | 8.29 | 3.24% |