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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 174.00 | 177.33 | 171.14 | 171.83 | -1.28% | 2.22 | 0.90% |
| 2025-05-26 | 176.08 | 179.77 | 172.56 | 174.05 | -0.37% | 2.23 | 0.90% |
| 2025-05-23 | 174.48 | 178.25 | 173.50 | 174.70 | +0.32% | 2.40 | 0.96% |
| 2025-05-22 | 175.00 | 182.40 | 173.50 | 174.14 | -0.48% | 4.96 | 1.95% |
| 2025-05-21 | 174.96 | 178.50 | 174.02 | 174.98 | -1.70% | 2.50 | 1.00% |
| 2025-05-20 | 177.99 | 182.61 | 176.28 | 178.00 | -0.99% | 3.30 | 1.29% |
| 2025-05-19 | 180.20 | 184.96 | 177.88 | 179.78 | -0.28% | 4.25 | 1.65% |
| 2025-05-16 | 176.06 | 184.82 | 175.29 | 180.28 | +2.81% | 3.76 | 1.46% |
| 2025-05-15 | 179.48 | 181.00 | 175.00 | 175.35 | -2.30% | 3.21 | 1.27% |
| 2025-05-14 | 177.78 | 183.90 | 176.01 | 179.48 | +0.96% | 3.30 | 1.28% |
| 2025-05-13 | 177.90 | 184.20 | 175.80 | 177.78 | +0.01% | 4.35 | 1.69% |
| 2025-05-12 | 185.00 | 185.00 | 174.63 | 177.76 | -4.05% | 5.42 | 2.14% |
| 2025-05-09 | 179.45 | 188.56 | 178.00 | 185.26 | +2.19% | 5.50 | 2.09% |
| 2025-05-08 | 182.55 | 183.00 | 178.79 | 181.29 | -1.05% | 3.17 | 1.23% |
| 2025-05-07 | 191.00 | 191.81 | 180.00 | 183.21 | -3.32% | 5.87 | 2.25% |
| 2025-05-06 | 184.99 | 192.61 | 184.46 | 189.50 | +1.34% | 5.43 | 2.01% |