纳微科技 sh.688690
35.74
-1.30%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.50 | 27.35 | 26.44 | 26.60 | -0.23% | 3.03 | 2.80% |
| 2025-07-22 | 25.41 | 27.42 | 25.37 | 26.66 | +4.75% | 4.17 | 3.85% |
| 2025-07-21 | 25.60 | 25.66 | 25.14 | 25.45 | -0.70% | 1.75 | 1.71% |
| 2025-07-18 | 26.09 | 26.09 | 25.23 | 25.63 | -1.69% | 2.00 | 1.94% |
| 2025-07-17 | 25.43 | 26.16 | 25.26 | 26.07 | +2.20% | 2.33 | 2.25% |
| 2025-07-16 | 25.73 | 25.98 | 25.21 | 25.51 | -1.62% | 1.89 | 1.83% |
| 2025-07-15 | 25.50 | 26.43 | 25.32 | 25.93 | +1.05% | 2.32 | 2.23% |
| 2025-07-14 | 25.51 | 26.10 | 25.25 | 25.66 | +0.59% | 2.96 | 2.86% |
| 2025-07-11 | 24.98 | 25.91 | 24.70 | 25.51 | +2.53% | 3.37 | 3.29% |
| 2025-07-10 | 23.62 | 25.98 | 23.60 | 24.88 | +8.08% | 4.70 | 4.67% |
| 2025-07-09 | 22.90 | 23.20 | 22.69 | 23.02 | +0.17% | 0.86 | 0.93% |
| 2025-07-08 | 22.85 | 23.33 | 22.74 | 22.98 | +0.92% | 1.17 | 1.26% |
| 2025-07-07 | 22.84 | 23.01 | 22.45 | 22.77 | -0.44% | 0.86 | 0.93% |
| 2025-07-04 | 23.28 | 23.28 | 22.50 | 22.87 | -1.08% | 0.90 | 0.98% |
| 2025-07-03 | 22.75 | 23.42 | 22.64 | 23.12 | +1.54% | 1.36 | 1.46% |
| 2025-07-02 | 22.85 | 22.98 | 22.45 | 22.77 | -0.52% | 1.02 | 1.11% |
| 2025-07-01 | 22.85 | 23.26 | 22.66 | 22.89 | +0.26% | 1.22 | 1.31% |
| 2025-06-30 | 21.40 | 22.98 | 21.18 | 22.83 | +6.68% | 1.90 | 2.10% |
| 2025-06-27 | 21.45 | 21.73 | 21.36 | 21.40 | +0.19% | 0.59 | 0.67% |
| 2025-06-26 | 21.58 | 21.76 | 21.23 | 21.36 | -0.79% | 0.70 | 0.80% |