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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 169.15 | 176.52 | 169.15 | 173.80 | +2.12% | 5.28 | 2.14% |
| 2026-04-21 | 169.57 | 172.00 | 164.05 | 170.20 | +0.37% | 5.20 | 2.17% |
| 2026-04-20 | 170.59 | 173.80 | 166.90 | 169.57 | -0.08% | 5.88 | 2.43% |
| 2026-04-17 | 163.61 | 171.20 | 162.27 | 169.70 | +4.58% | 7.05 | 2.94% |
| 2026-04-16 | 156.21 | 163.98 | 155.03 | 162.27 | +3.88% | 5.09 | 2.22% |
| 2026-04-15 | 155.00 | 161.18 | 155.00 | 156.21 | +1.21% | 4.63 | 2.06% |
| 2026-04-14 | 152.35 | 158.15 | 151.98 | 154.35 | +2.47% | 4.03 | 1.82% |
| 2026-04-13 | 150.67 | 154.28 | 150.11 | 150.63 | -0.64% | 3.56 | 1.64% |
| 2026-04-10 | 155.03 | 158.48 | 150.68 | 151.60 | -1.23% | 5.59 | 2.54% |
| 2026-04-09 | 154.52 | 156.62 | 151.93 | 153.49 | -2.17% | 4.26 | 1.94% |
| 2026-04-08 | 156.00 | 158.18 | 154.24 | 156.90 | +3.65% | 4.20 | 1.89% |
| 2026-04-07 | 149.88 | 154.45 | 148.00 | 151.37 | +1.83% | 2.45 | 1.13% |
| 2026-04-03 | 151.36 | 152.38 | 145.87 | 148.65 | -1.61% | 2.75 | 1.30% |
| 2026-04-02 | 152.50 | 154.09 | 149.01 | 151.09 | -1.05% | 2.25 | 1.04% |
| 2026-04-01 | 151.75 | 153.26 | 150.88 | 152.70 | +3.26% | 2.55 | 1.17% |
| 2026-03-31 | 153.00 | 155.80 | 147.37 | 147.88 | -2.64% | 4.56 | 2.11% |
| 2026-03-30 | 157.50 | 158.03 | 151.50 | 151.89 | -4.47% | 3.63 | 1.66% |
| 2026-03-27 | 156.83 | 161.73 | 155.38 | 159.00 | +0.13% | 1.91 | 0.85% |
| 2026-03-26 | 161.20 | 162.81 | 157.53 | 158.80 | -2.64% | 2.41 | 1.06% |
| 2026-03-25 | 156.57 | 165.58 | 156.57 | 163.10 | +4.43% | 3.19 | 1.38% |