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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 194.15 | 198.76 | 187.81 | 188.38 | -3.78% | 9.78 | 3.59% |
| 2025-09-16 | 193.80 | 195.80 | 186.20 | 195.78 | +0.97% | 14.56 | 5.36% |
| 2025-09-15 | 210.02 | 210.02 | 191.11 | 193.90 | +10.79% | 20.44 | 7.20% |
| 2025-09-12 | 181.97 | 182.72 | 175.00 | 175.02 | -3.11% | 6.03 | 2.38% |
| 2025-09-11 | 171.84 | 182.43 | 170.00 | 180.63 | +4.71% | 6.11 | 2.40% |
| 2025-09-10 | 171.78 | 173.48 | 170.50 | 172.50 | +0.25% | 2.91 | 1.19% |
| 2025-09-09 | 175.98 | 176.00 | 171.70 | 172.07 | -2.22% | 2.58 | 1.04% |
| 2025-09-08 | 172.31 | 176.80 | 170.01 | 175.98 | +2.20% | 4.29 | 1.72% |
| 2025-09-05 | 170.02 | 173.39 | 166.66 | 172.19 | +0.85% | 5.06 | 2.09% |
| 2025-09-04 | 179.60 | 180.60 | 167.10 | 170.74 | -5.04% | 5.43 | 2.20% |
| 2025-09-03 | 177.23 | 183.00 | 177.23 | 179.80 | +0.40% | 3.92 | 1.52% |
| 2025-09-02 | 184.16 | 186.00 | 177.03 | 179.09 | -3.56% | 5.93 | 2.31% |
| 2025-09-01 | 187.63 | 192.00 | 181.38 | 185.70 | -0.70% | 6.71 | 2.54% |
| 2025-08-29 | 192.00 | 192.00 | 182.50 | 187.00 | -2.20% | 5.92 | 2.23% |
| 2025-08-28 | 183.01 | 191.99 | 183.01 | 191.21 | +3.38% | 7.25 | 2.70% |
| 2025-08-27 | 185.46 | 195.69 | 184.60 | 184.95 | -0.17% | 7.29 | 2.69% |
| 2025-08-26 | 185.61 | 188.46 | 183.80 | 185.27 | -0.02% | 4.87 | 1.84% |
| 2025-08-25 | 192.60 | 193.07 | 182.50 | 185.30 | -2.72% | 7.95 | 2.99% |
| 2025-08-22 | 179.00 | 191.00 | 178.61 | 190.49 | +6.91% | 7.56 | 2.83% |
| 2025-08-21 | 181.00 | 182.23 | 176.56 | 178.18 | -1.23% | 3.72 | 1.46% |