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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 147.00 | 148.39 | 143.79 | 144.16 | -1.92% | 2.34 | 1.13% |
| 2025-11-19 | 148.01 | 150.73 | 146.50 | 146.98 | -1.07% | 2.79 | 1.32% |
| 2025-11-18 | 150.79 | 150.99 | 147.01 | 148.57 | -1.08% | 3.21 | 1.51% |
| 2025-11-17 | 151.50 | 152.25 | 148.76 | 150.19 | -0.90% | 2.50 | 1.17% |
| 2025-11-14 | 152.02 | 155.36 | 151.38 | 151.56 | -1.19% | 3.03 | 1.39% |
| 2025-11-13 | 155.15 | 157.49 | 152.00 | 153.38 | -1.14% | 3.55 | 1.61% |
| 2025-11-12 | 155.00 | 158.32 | 153.21 | 155.15 | -0.05% | 2.82 | 1.27% |
| 2025-11-11 | 160.73 | 163.30 | 154.58 | 155.22 | -3.40% | 4.51 | 2.01% |
| 2025-11-10 | 161.20 | 163.36 | 158.22 | 160.69 | -0.32% | 3.06 | 1.35% |
| 2025-11-07 | 163.51 | 163.51 | 159.64 | 161.20 | -2.09% | 3.83 | 1.67% |
| 2025-11-06 | 165.24 | 167.00 | 162.59 | 164.64 | -0.01% | 4.37 | 1.87% |
| 2025-11-05 | 164.06 | 166.48 | 163.50 | 164.65 | -0.49% | 2.82 | 1.20% |
| 2025-11-04 | 166.50 | 169.91 | 163.80 | 165.46 | -0.51% | 3.14 | 1.32% |
| 2025-11-03 | 172.19 | 172.19 | 162.51 | 166.30 | -3.35% | 6.74 | 2.85% |
| 2025-10-31 | 176.18 | 176.98 | 171.47 | 172.06 | -2.57% | 5.84 | 2.37% |
| 2025-10-30 | 180.57 | 183.50 | 176.01 | 176.59 | -3.01% | 4.40 | 1.72% |
| 2025-10-29 | 180.45 | 183.00 | 175.11 | 182.07 | +0.91% | 5.67 | 2.22% |
| 2025-10-28 | 180.51 | 185.90 | 179.72 | 180.43 | -0.25% | 5.01 | 1.93% |
| 2025-10-27 | 185.00 | 188.33 | 179.68 | 180.88 | -1.27% | 5.43 | 2.09% |
| 2025-10-24 | 185.20 | 187.95 | 179.65 | 183.20 | -0.86% | 5.23 | 1.99% |