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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 161.85 | 167.45 | 161.53 | 166.60 | +2.82% | 3.90 | 1.66% |
| 2025-07-22 | 163.00 | 165.22 | 161.88 | 162.03 | -0.99% | 3.15 | 1.35% |
| 2025-07-21 | 158.76 | 164.88 | 157.57 | 163.65 | +3.44% | 4.20 | 1.81% |
| 2025-07-18 | 158.08 | 160.28 | 156.78 | 158.21 | -0.06% | 1.76 | 0.78% |
| 2025-07-17 | 158.63 | 159.50 | 153.80 | 158.30 | -0.65% | 4.13 | 1.85% |
| 2025-07-16 | 159.20 | 163.85 | 157.66 | 159.33 | +0.43% | 2.81 | 1.23% |
| 2025-07-15 | 159.90 | 161.20 | 157.01 | 158.65 | -1.17% | 2.42 | 1.07% |
| 2025-07-14 | 162.91 | 164.68 | 159.37 | 160.52 | -2.48% | 4.01 | 1.75% |
| 2025-07-11 | 159.50 | 164.87 | 158.80 | 164.60 | +2.94% | 4.10 | 1.77% |
| 2025-07-10 | 167.98 | 167.99 | 157.12 | 159.90 | -4.81% | 7.91 | 3.45% |
| 2025-07-09 | 169.00 | 170.95 | 167.35 | 167.98 | -0.44% | 2.44 | 1.02% |
| 2025-07-08 | 172.77 | 174.29 | 168.20 | 168.72 | -2.30% | 3.58 | 1.48% |
| 2025-07-07 | 171.50 | 174.98 | 169.51 | 172.70 | +1.22% | 2.32 | 0.94% |
| 2025-07-04 | 176.39 | 176.39 | 168.97 | 170.62 | -3.28% | 3.68 | 1.51% |
| 2025-07-03 | 170.73 | 176.79 | 170.00 | 176.40 | +3.76% | 3.71 | 1.49% |
| 2025-07-02 | 171.99 | 178.33 | 169.44 | 170.00 | -0.67% | 4.45 | 1.79% |
| 2025-07-01 | 175.00 | 175.54 | 169.51 | 171.15 | -1.91% | 3.11 | 1.27% |
| 2025-06-30 | 175.64 | 179.66 | 173.91 | 174.49 | -0.58% | 3.47 | 1.38% |
| 2025-06-27 | 179.99 | 180.25 | 174.87 | 175.50 | -1.54% | 2.19 | 0.87% |
| 2025-06-26 | 181.80 | 183.99 | 176.88 | 178.25 | -1.60% | 3.35 | 1.31% |