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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 149.29 | 150.77 | 148.93 | 149.38 | -0.26% | 1.54 | 0.72% |
| 2025-12-17 | 149.10 | 150.06 | 145.10 | 149.77 | +1.09% | 2.62 | 1.25% |
| 2025-12-16 | 151.50 | 152.40 | 147.50 | 148.16 | -2.54% | 2.25 | 1.06% |
| 2025-12-15 | 152.20 | 156.80 | 151.07 | 152.02 | -1.18% | 2.78 | 1.27% |
| 2025-12-12 | 150.00 | 155.55 | 147.60 | 153.83 | +3.38% | 5.80 | 2.67% |
| 2025-12-11 | 153.33 | 153.78 | 148.80 | 148.80 | -3.24% | 2.99 | 1.39% |
| 2025-12-10 | 150.01 | 153.97 | 147.00 | 153.78 | +1.91% | 4.12 | 1.91% |
| 2025-12-09 | 153.59 | 154.51 | 149.57 | 150.90 | -3.11% | 4.37 | 2.02% |
| 2025-12-08 | 157.00 | 157.50 | 152.56 | 155.74 | -1.60% | 6.11 | 2.77% |
| 2025-12-05 | 152.01 | 158.86 | 149.15 | 158.28 | +3.57% | 5.31 | 2.41% |
| 2025-12-04 | 152.97 | 154.60 | 149.10 | 152.83 | +0.22% | 3.92 | 1.82% |
| 2025-12-03 | 150.00 | 155.65 | 147.51 | 152.50 | +1.84% | 4.93 | 2.28% |
| 2025-12-02 | 152.00 | 152.19 | 149.11 | 149.75 | -1.91% | 2.85 | 1.33% |
| 2025-12-01 | 153.50 | 154.26 | 149.30 | 152.67 | -0.54% | 4.32 | 2.00% |
| 2025-11-28 | 149.62 | 154.98 | 148.30 | 153.50 | +2.59% | 4.22 | 1.95% |
| 2025-11-27 | 152.80 | 153.40 | 149.12 | 149.62 | -1.57% | 2.65 | 1.23% |
| 2025-11-26 | 150.96 | 154.22 | 150.15 | 152.00 | -0.11% | 2.44 | 1.12% |
| 2025-11-25 | 147.00 | 153.50 | 146.50 | 152.16 | +4.95% | 5.15 | 2.38% |
| 2025-11-24 | 139.97 | 147.00 | 137.66 | 144.98 | +4.29% | 4.59 | 2.26% |
| 2025-11-21 | 143.00 | 144.50 | 137.51 | 139.02 | -3.57% | 3.85 | 1.92% |