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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.18 | 28.20 | 26.86 | 28.00 | +3.36% | 3.10 | 2.79% |
| 2026-01-16 | 29.60 | 29.74 | 26.92 | 27.09 | -8.29% | 6.07 | 5.44% |
| 2026-01-15 | 30.09 | 30.30 | 29.31 | 29.54 | -1.70% | 1.87 | 1.56% |
| 2026-01-14 | 29.31 | 31.01 | 29.09 | 30.05 | +2.63% | 4.24 | 3.48% |
| 2026-01-13 | 27.77 | 30.14 | 27.77 | 29.28 | +5.93% | 3.63 | 3.09% |
| 2026-01-12 | 27.37 | 27.80 | 27.17 | 27.64 | +1.21% | 1.30 | 1.17% |
| 2026-01-09 | 26.90 | 27.36 | 26.76 | 27.31 | +1.34% | 1.28 | 1.17% |
| 2026-01-08 | 26.86 | 27.30 | 26.79 | 26.95 | +0.45% | 0.96 | 0.88% |
| 2026-01-07 | 26.63 | 27.22 | 26.43 | 26.83 | +0.94% | 1.18 | 1.08% |
| 2026-01-06 | 26.63 | 26.77 | 26.25 | 26.58 | +0.15% | 0.87 | 0.81% |
| 2026-01-05 | 25.97 | 26.55 | 25.58 | 26.54 | +2.83% | 1.00 | 0.94% |
| 2025-12-31 | 25.83 | 26.05 | 25.50 | 25.81 | -0.04% | 0.61 | 0.58% |
| 2025-12-30 | 25.80 | 26.13 | 25.68 | 25.82 | 0.00% | 0.48 | 0.46% |
| 2025-12-29 | 26.01 | 26.04 | 25.74 | 25.82 | -0.73% | 0.47 | 0.45% |
| 2025-12-26 | 26.00 | 26.28 | 25.94 | 26.01 | -0.12% | 0.56 | 0.53% |
| 2025-12-25 | 26.00 | 26.36 | 25.94 | 26.04 | +0.42% | 0.92 | 0.87% |
| 2025-12-24 | 25.26 | 26.10 | 25.23 | 25.93 | +2.73% | 0.75 | 0.72% |
| 2025-12-23 | 25.60 | 25.60 | 25.17 | 25.24 | -0.86% | 0.36 | 0.36% |
| 2025-12-22 | 25.11 | 25.55 | 25.06 | 25.46 | +1.80% | 0.55 | 0.54% |
| 2025-12-19 | 25.41 | 25.50 | 24.98 | 25.01 | -0.28% | 1.12 | 1.10% |