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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 184.50 | 185.80 | 181.72 | 184.78 | -1.50% | 2.06 | 0.79% |
| 2025-10-22 | 182.50 | 192.00 | 180.50 | 187.60 | +1.74% | 4.24 | 1.61% |
| 2025-10-21 | 183.56 | 184.50 | 180.30 | 184.40 | +0.68% | 3.18 | 1.22% |
| 2025-10-20 | 186.20 | 188.30 | 182.00 | 183.15 | -0.19% | 3.06 | 1.16% |
| 2025-10-17 | 198.00 | 199.98 | 183.00 | 183.50 | -6.52% | 4.48 | 1.66% |
| 2025-10-16 | 202.14 | 202.14 | 194.57 | 196.30 | -3.39% | 4.04 | 1.44% |
| 2025-10-15 | 199.00 | 207.97 | 194.30 | 203.18 | +4.95% | 6.19 | 2.17% |
| 2025-10-14 | 202.32 | 204.62 | 192.58 | 193.60 | -4.31% | 5.79 | 2.05% |
| 2025-10-13 | 189.15 | 206.77 | 189.09 | 202.32 | +3.88% | 7.47 | 2.62% |
| 2025-10-10 | 200.00 | 203.00 | 193.77 | 194.77 | -2.15% | 6.68 | 2.37% |
| 2025-10-09 | 200.00 | 202.90 | 196.27 | 199.04 | -0.47% | 5.65 | 1.98% |
| 2025-09-30 | 195.60 | 205.50 | 195.60 | 199.98 | +2.39% | 6.62 | 2.31% |
| 2025-09-29 | 196.53 | 197.30 | 190.20 | 195.31 | -1.11% | 5.62 | 2.03% |
| 2025-09-26 | 194.60 | 201.88 | 194.60 | 197.51 | +0.36% | 5.33 | 1.89% |
| 2025-09-25 | 199.50 | 204.26 | 195.68 | 196.81 | -1.35% | 6.57 | 2.32% |
| 2025-09-24 | 182.00 | 199.58 | 181.98 | 199.50 | +8.13% | 13.97 | 5.07% |
| 2025-09-23 | 182.07 | 186.50 | 178.20 | 184.50 | +0.90% | 6.32 | 2.43% |
| 2025-09-22 | 182.38 | 183.70 | 179.02 | 182.86 | +0.75% | 6.99 | 2.71% |
| 2025-09-19 | 186.99 | 189.30 | 181.50 | 181.50 | -2.94% | 7.24 | 2.75% |
| 2025-09-18 | 188.40 | 195.78 | 185.00 | 186.99 | -0.74% | 10.06 | 3.71% |