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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 174.80 | 181.66 | 172.56 | 180.40 | +2.56% | 6.35 | 2.53% |
| 2025-08-19 | 181.00 | 186.32 | 173.13 | 175.90 | -3.25% | 6.26 | 2.48% |
| 2025-08-18 | 181.11 | 183.83 | 178.51 | 181.80 | +0.26% | 4.30 | 1.67% |
| 2025-08-15 | 172.00 | 182.97 | 170.04 | 181.32 | +4.38% | 5.26 | 2.07% |
| 2025-08-14 | 174.08 | 177.85 | 171.49 | 173.71 | -0.41% | 3.69 | 1.48% |
| 2025-08-13 | 174.87 | 176.50 | 172.92 | 174.43 | +0.59% | 3.25 | 1.31% |
| 2025-08-12 | 172.01 | 174.95 | 171.20 | 173.40 | +0.70% | 2.97 | 1.20% |
| 2025-08-11 | 172.68 | 175.30 | 172.20 | 172.20 | +0.09% | 2.63 | 1.06% |
| 2025-08-08 | 177.40 | 179.61 | 171.20 | 172.05 | -4.15% | 4.19 | 1.68% |
| 2025-08-07 | 181.07 | 184.77 | 178.28 | 179.50 | -0.22% | 3.44 | 1.33% |
| 2025-08-06 | 180.00 | 184.08 | 177.50 | 179.90 | +0.98% | 3.32 | 1.29% |
| 2025-08-05 | 182.89 | 183.96 | 177.00 | 178.15 | -3.18% | 4.25 | 1.66% |
| 2025-08-04 | 180.01 | 184.96 | 178.73 | 184.00 | +2.22% | 5.25 | 2.02% |
| 2025-08-01 | 174.50 | 181.41 | 174.50 | 180.01 | +4.43% | 6.90 | 2.71% |
| 2025-07-31 | 171.14 | 180.76 | 170.02 | 172.37 | +0.90% | 6.38 | 2.57% |
| 2025-07-30 | 172.42 | 174.66 | 167.00 | 170.83 | -1.82% | 5.09 | 2.09% |
| 2025-07-29 | 163.07 | 180.00 | 163.07 | 174.00 | +5.97% | 7.94 | 3.20% |
| 2025-07-28 | 166.50 | 169.50 | 163.83 | 164.20 | -0.48% | 3.93 | 1.65% |
| 2025-07-25 | 164.33 | 166.48 | 160.62 | 165.00 | +0.45% | 3.38 | 1.45% |
| 2025-07-24 | 166.60 | 167.60 | 163.01 | 164.26 | -1.40% | 3.15 | 1.34% |