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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 154.99 | 157.98 | 152.25 | 156.18 | +2.61% | 3.55 | 1.60% |
| 2026-03-23 | 157.00 | 161.61 | 150.91 | 152.21 | -5.84% | 4.35 | 1.96% |
| 2026-03-20 | 156.36 | 165.50 | 153.86 | 161.65 | +3.75% | 5.20 | 2.29% |
| 2026-03-19 | 157.75 | 157.75 | 153.80 | 155.80 | -1.93% | 3.34 | 1.51% |
| 2026-03-18 | 162.44 | 162.44 | 158.08 | 158.86 | -0.85% | 2.49 | 1.10% |
| 2026-03-17 | 167.47 | 168.80 | 159.21 | 160.22 | -3.95% | 3.56 | 1.54% |
| 2026-03-16 | 164.00 | 169.37 | 160.00 | 166.81 | +1.71% | 3.71 | 1.58% |
| 2026-03-13 | 172.14 | 172.14 | 163.02 | 164.00 | -5.64% | 4.74 | 2.00% |
| 2026-03-12 | 174.80 | 181.80 | 172.00 | 173.81 | -0.75% | 4.00 | 1.59% |
| 2026-03-11 | 177.00 | 180.60 | 174.00 | 175.12 | -1.19% | 3.98 | 1.58% |
| 2026-03-10 | 175.10 | 180.50 | 172.71 | 177.22 | +3.46% | 6.98 | 2.77% |
| 2026-03-09 | 160.18 | 171.59 | 159.65 | 171.30 | +4.24% | 7.01 | 2.96% |
| 2026-03-06 | 154.37 | 164.50 | 152.99 | 164.33 | +7.41% | 6.30 | 2.76% |
| 2026-03-05 | 159.21 | 162.00 | 152.60 | 152.99 | -2.47% | 4.62 | 2.08% |
| 2026-03-04 | 155.00 | 159.26 | 154.45 | 156.87 | +0.80% | 5.03 | 2.25% |
| 2026-03-03 | 170.40 | 171.03 | 155.00 | 155.62 | -8.19% | 7.56 | 3.32% |
| 2026-03-02 | 166.89 | 177.00 | 166.89 | 169.50 | -0.29% | 8.08 | 3.29% |
| 2026-02-27 | 174.00 | 174.00 | 168.30 | 170.00 | -2.86% | 5.85 | 2.41% |
| 2026-02-26 | 171.40 | 177.77 | 171.00 | 175.01 | +2.26% | 6.29 | 2.52% |
| 2026-02-25 | 174.40 | 175.76 | 170.19 | 171.15 | -1.43% | 4.85 | 1.97% |