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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 174.00 | 174.83 | 169.70 | 172.50 | -1.42% | 4.55 | 1.86% |
| 2026-01-16 | 172.50 | 177.65 | 168.58 | 174.98 | +1.89% | 6.66 | 2.70% |
| 2026-01-15 | 169.50 | 171.80 | 166.33 | 171.73 | -0.08% | 4.57 | 1.90% |
| 2026-01-14 | 172.52 | 174.48 | 168.88 | 171.87 | +0.90% | 5.18 | 2.12% |
| 2026-01-13 | 174.81 | 176.50 | 169.31 | 170.33 | -2.28% | 4.85 | 1.98% |
| 2026-01-12 | 177.88 | 177.88 | 172.20 | 174.31 | -1.60% | 5.43 | 2.19% |
| 2026-01-09 | 177.55 | 178.53 | 174.60 | 177.14 | -0.20% | 4.14 | 1.65% |
| 2026-01-08 | 180.99 | 180.99 | 176.01 | 177.50 | -3.46% | 5.90 | 2.32% |
| 2026-01-07 | 168.00 | 185.79 | 168.00 | 183.87 | +11.08% | 12.62 | 4.95% |
| 2026-01-06 | 162.35 | 165.62 | 161.30 | 165.53 | +1.93% | 4.42 | 1.89% |
| 2026-01-05 | 158.80 | 163.20 | 158.18 | 162.40 | +2.67% | 4.82 | 2.10% |
| 2025-12-31 | 161.00 | 161.79 | 157.04 | 158.18 | -2.30% | 3.13 | 1.38% |
| 2025-12-30 | 160.56 | 162.99 | 160.00 | 161.90 | +0.25% | 3.09 | 1.34% |
| 2025-12-29 | 159.44 | 164.50 | 159.43 | 161.49 | +1.29% | 3.47 | 1.50% |
| 2025-12-26 | 162.96 | 162.96 | 158.57 | 159.43 | -2.17% | 3.37 | 1.48% |
| 2025-12-25 | 160.10 | 165.63 | 160.10 | 162.96 | +1.41% | 4.11 | 1.77% |
| 2025-12-24 | 154.10 | 166.06 | 152.80 | 160.69 | +4.71% | 7.18 | 3.13% |
| 2025-12-23 | 149.67 | 154.77 | 148.70 | 153.46 | +2.56% | 4.28 | 1.96% |
| 2025-12-22 | 149.10 | 152.66 | 149.10 | 149.63 | +0.46% | 2.31 | 1.07% |
| 2025-12-19 | 150.79 | 153.30 | 148.91 | 148.95 | -0.29% | 2.25 | 1.05% |