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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 172.00 | 182.00 | 171.12 | 181.14 | +6.77% | 5.56 | 2.21% |
| 2025-06-24 | 168.50 | 172.50 | 168.00 | 169.66 | +1.14% | 2.18 | 0.90% |
| 2025-06-23 | 167.76 | 172.10 | 164.67 | 167.75 | -0.01% | 2.28 | 0.95% |
| 2025-06-20 | 169.51 | 172.99 | 167.10 | 167.76 | -1.87% | 2.15 | 0.89% |
| 2025-06-19 | 170.15 | 173.85 | 169.00 | 170.96 | +0.48% | 2.75 | 1.13% |
| 2025-06-18 | 169.65 | 175.30 | 169.00 | 170.15 | +0.29% | 1.91 | 0.79% |
| 2025-06-17 | 173.00 | 173.50 | 168.05 | 169.65 | -1.48% | 2.95 | 1.22% |
| 2025-06-16 | 172.16 | 175.98 | 170.54 | 172.20 | +0.02% | 3.28 | 1.33% |
| 2025-06-13 | 173.50 | 175.80 | 171.98 | 172.16 | -1.22% | 3.13 | 1.27% |
| 2025-06-12 | 178.09 | 178.73 | 174.20 | 174.28 | -2.82% | 3.56 | 1.42% |
| 2025-06-11 | 182.51 | 184.75 | 177.12 | 179.34 | -2.60% | 4.08 | 1.59% |
| 2025-06-10 | 186.78 | 189.61 | 182.35 | 184.12 | -2.11% | 3.94 | 1.49% |
| 2025-06-09 | 192.10 | 193.49 | 183.99 | 188.09 | -3.54% | 4.79 | 1.79% |
| 2025-06-06 | 193.90 | 196.42 | 187.11 | 195.00 | -0.51% | 3.48 | 1.27% |
| 2025-06-05 | 191.07 | 196.10 | 188.80 | 196.00 | +1.91% | 4.44 | 1.61% |
| 2025-06-04 | 189.55 | 194.38 | 187.05 | 192.32 | +1.50% | 3.97 | 1.45% |
| 2025-06-03 | 181.80 | 195.50 | 181.80 | 189.48 | +3.65% | 5.69 | 2.09% |
| 2025-05-30 | 184.00 | 186.80 | 180.80 | 182.80 | -1.52% | 5.04 | 1.93% |
| 2025-05-29 | 175.66 | 192.88 | 173.84 | 185.62 | +6.03% | 7.31 | 2.80% |
| 2025-05-28 | 171.52 | 177.50 | 170.10 | 175.07 | +1.89% | 2.72 | 1.09% |