微导纳米 sh.688147
86.94
-2.41%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.18 | 31.47 | 30.94 | 31.17 | -0.19% | 1.02 | 3.25% |
| 2025-07-21 | 31.17 | 31.70 | 31.15 | 31.23 | +0.10% | 1.06 | 3.34% |
| 2025-07-18 | 31.05 | 31.84 | 31.05 | 31.20 | +0.39% | 1.17 | 3.68% |
| 2025-07-17 | 30.83 | 31.11 | 30.58 | 31.08 | +0.97% | 0.91 | 2.90% |
| 2025-07-16 | 31.09 | 31.26 | 30.63 | 30.78 | -0.71% | 0.81 | 2.59% |
| 2025-07-15 | 30.81 | 31.28 | 30.61 | 31.00 | +0.65% | 1.06 | 3.39% |
| 2025-07-14 | 30.59 | 31.20 | 30.50 | 30.80 | +0.07% | 0.75 | 2.40% |
| 2025-07-11 | 30.54 | 30.95 | 30.25 | 30.78 | +0.92% | 0.89 | 2.87% |
| 2025-07-10 | 30.57 | 31.01 | 30.29 | 30.50 | -0.26% | 0.78 | 2.53% |
| 2025-07-09 | 30.88 | 31.02 | 30.48 | 30.58 | -0.84% | 0.82 | 2.64% |
| 2025-07-08 | 30.11 | 31.04 | 30.11 | 30.84 | +2.05% | 1.22 | 3.94% |
| 2025-07-07 | 30.01 | 30.50 | 29.88 | 30.22 | +1.31% | 0.75 | 2.44% |
| 2025-07-04 | 30.02 | 30.39 | 29.60 | 29.83 | -0.57% | 0.75 | 2.47% |
| 2025-07-03 | 30.09 | 30.27 | 29.80 | 30.00 | -0.10% | 0.65 | 2.14% |
| 2025-07-02 | 30.18 | 30.28 | 29.80 | 30.03 | -1.02% | 0.80 | 2.64% |
| 2025-07-01 | 30.31 | 30.88 | 30.05 | 30.34 | +0.53% | 1.07 | 3.49% |
| 2025-06-30 | 30.04 | 30.49 | 29.90 | 30.18 | +1.75% | 1.08 | 3.54% |
| 2025-06-27 | 29.38 | 30.07 | 29.36 | 29.66 | +1.16% | 0.88 | 2.93% |
| 2025-06-26 | 29.72 | 29.94 | 29.32 | 29.32 | -1.01% | 0.76 | 2.55% |
| 2025-06-25 | 29.40 | 29.68 | 28.95 | 29.62 | +0.95% | 0.94 | 3.15% |