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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.26 | 23.63 | 22.74 | 23.51 | +3.07% | 0.87 | 0.93% |
| 2026-03-23 | 23.78 | 23.86 | 22.61 | 22.81 | -5.00% | 1.35 | 1.44% |
| 2026-03-20 | 24.90 | 25.30 | 24.01 | 24.01 | -4.11% | 1.15 | 1.16% |
| 2026-03-19 | 26.00 | 26.18 | 24.87 | 25.04 | -4.50% | 1.20 | 1.18% |
| 2026-03-18 | 25.84 | 26.42 | 25.75 | 26.22 | +1.43% | 0.84 | 0.79% |
| 2026-03-17 | 26.44 | 26.70 | 25.81 | 25.85 | -2.71% | 0.80 | 0.76% |
| 2026-03-16 | 25.80 | 26.63 | 25.70 | 26.57 | +2.19% | 1.09 | 1.02% |
| 2026-03-13 | 25.71 | 26.29 | 25.60 | 26.00 | +1.09% | 0.96 | 0.91% |
| 2026-03-12 | 25.62 | 25.78 | 25.38 | 25.72 | +0.43% | 0.64 | 0.62% |
| 2026-03-11 | 25.93 | 26.04 | 25.55 | 25.61 | -1.04% | 0.74 | 0.71% |
| 2026-03-10 | 25.37 | 26.00 | 25.37 | 25.88 | +2.82% | 0.87 | 0.84% |
| 2026-03-09 | 25.72 | 25.72 | 24.65 | 25.17 | -2.71% | 1.48 | 1.46% |
| 2026-03-06 | 25.55 | 26.16 | 25.55 | 25.87 | +0.82% | 0.64 | 0.61% |
| 2026-03-05 | 26.19 | 26.34 | 25.52 | 25.66 | -0.19% | 0.86 | 0.82% |
| 2026-03-04 | 26.00 | 26.63 | 25.70 | 25.71 | -1.95% | 1.12 | 1.06% |
| 2026-03-03 | 28.25 | 28.44 | 26.07 | 26.22 | -6.86% | 2.66 | 2.44% |
| 2026-03-02 | 28.30 | 28.82 | 27.72 | 28.15 | -1.68% | 1.78 | 1.56% |
| 2026-02-27 | 28.18 | 28.63 | 28.00 | 28.63 | +2.00% | 1.28 | 1.12% |
| 2026-02-26 | 28.30 | 28.30 | 27.93 | 28.07 | -0.50% | 0.95 | 0.83% |
| 2026-02-25 | 28.06 | 28.64 | 27.95 | 28.21 | +0.71% | 1.28 | 1.12% |