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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.30 | 34.09 | 31.26 | 33.50 | +6.38% | 5.60 | 4.19% |
| 2026-04-21 | 31.89 | 32.63 | 31.24 | 31.49 | -0.60% | 2.94 | 2.31% |
| 2026-04-20 | 31.47 | 32.91 | 31.47 | 31.68 | -0.63% | 3.59 | 2.79% |
| 2026-04-17 | 30.72 | 32.00 | 30.50 | 31.88 | +2.74% | 6.79 | 5.34% |
| 2026-04-16 | 30.80 | 31.07 | 29.50 | 31.03 | -0.86% | 5.98 | 4.86% |
| 2026-04-15 | 32.15 | 32.37 | 30.98 | 31.30 | -2.00% | 5.71 | 4.50% |
| 2026-04-14 | 32.91 | 33.30 | 31.26 | 31.94 | -2.65% | 8.97 | 6.97% |
| 2026-04-13 | 32.48 | 33.75 | 31.88 | 32.81 | +4.03% | 12.61 | 9.56% |
| 2026-04-10 | 30.00 | 31.54 | 29.93 | 31.54 | +20.02% | 7.04 | 5.58% |
| 2026-04-09 | 26.85 | 27.22 | 26.26 | 26.28 | -2.52% | 0.96 | 0.89% |
| 2026-04-08 | 26.30 | 27.20 | 26.20 | 26.96 | +5.31% | 1.38 | 1.27% |
| 2026-04-07 | 25.79 | 26.05 | 25.40 | 25.60 | -0.19% | 0.71 | 0.69% |
| 2026-04-03 | 26.00 | 26.13 | 25.55 | 25.65 | -1.12% | 0.80 | 0.76% |
| 2026-04-02 | 26.20 | 26.40 | 25.80 | 25.94 | -1.26% | 1.24 | 1.17% |
| 2026-04-01 | 25.50 | 26.30 | 25.15 | 26.27 | +4.66% | 1.31 | 1.25% |
| 2026-03-31 | 25.00 | 25.62 | 24.96 | 25.10 | +0.12% | 1.01 | 0.98% |
| 2026-03-30 | 24.61 | 25.35 | 24.41 | 25.07 | +1.62% | 1.00 | 0.99% |
| 2026-03-27 | 23.96 | 24.79 | 23.90 | 24.67 | +2.20% | 0.78 | 0.78% |
| 2026-03-26 | 23.88 | 24.56 | 23.88 | 24.14 | +0.21% | 0.90 | 0.92% |
| 2026-03-25 | 23.70 | 24.30 | 23.55 | 24.09 | +2.47% | 0.79 | 0.82% |