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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 179.06 | 179.26 | 171.68 | 173.63 | -3.14% | 4.21 | 1.70% |
| 2026-02-13 | 181.99 | 182.89 | 178.11 | 179.25 | -2.05% | 3.80 | 1.47% |
| 2026-02-12 | 179.52 | 184.50 | 174.73 | 183.00 | +3.98% | 7.67 | 2.97% |
| 2026-02-11 | 175.00 | 180.50 | 171.68 | 176.00 | +0.15% | 5.01 | 1.99% |
| 2026-02-10 | 179.10 | 180.80 | 174.52 | 175.73 | -1.55% | 2.92 | 1.16% |
| 2026-02-09 | 177.17 | 179.79 | 171.72 | 178.50 | +2.49% | 4.01 | 1.59% |
| 2026-02-06 | 177.70 | 179.78 | 174.11 | 174.17 | -3.78% | 3.97 | 1.58% |
| 2026-02-05 | 168.91 | 181.88 | 166.60 | 181.01 | +6.28% | 7.18 | 2.89% |
| 2026-02-04 | 177.00 | 177.00 | 168.00 | 170.32 | -3.41% | 4.18 | 1.72% |
| 2026-02-03 | 174.66 | 178.99 | 172.51 | 176.33 | +3.13% | 6.16 | 2.45% |
| 2026-02-02 | 183.00 | 183.90 | 170.05 | 170.98 | -8.03% | 8.41 | 3.35% |
| 2026-01-30 | 183.05 | 188.57 | 176.07 | 185.90 | -0.57% | 8.51 | 3.26% |
| 2026-01-29 | 194.44 | 201.00 | 185.28 | 186.97 | -4.64% | 8.07 | 2.93% |
| 2026-01-28 | 194.20 | 204.60 | 193.64 | 196.06 | +4.87% | 14.27 | 5.04% |
| 2026-01-27 | 179.00 | 189.50 | 174.50 | 186.96 | +4.27% | 7.49 | 2.86% |
| 2026-01-26 | 189.00 | 193.86 | 178.50 | 179.30 | -5.82% | 6.40 | 2.46% |
| 2026-01-23 | 185.07 | 190.99 | 183.06 | 190.37 | +2.45% | 5.81 | 2.17% |
| 2026-01-22 | 188.80 | 191.40 | 184.01 | 185.82 | +0.32% | 8.04 | 3.01% |
| 2026-01-21 | 171.00 | 185.79 | 171.00 | 185.22 | +6.17% | 9.41 | 3.65% |
| 2026-01-20 | 171.81 | 178.68 | 171.43 | 174.45 | +1.13% | 5.06 | 2.03% |