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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.87 | 29.11 | 28.37 | 28.38 | -0.91% | 1.06 | 0.91% |
| 2025-11-19 | 30.37 | 30.89 | 28.23 | 28.64 | -5.82% | 2.34 | 1.99% |
| 2025-11-18 | 29.88 | 30.83 | 29.55 | 30.41 | +0.70% | 1.56 | 1.28% |
| 2025-11-17 | 30.01 | 30.48 | 29.66 | 30.20 | +0.63% | 1.23 | 1.02% |
| 2025-11-14 | 30.19 | 30.75 | 29.88 | 30.01 | -1.02% | 1.42 | 1.16% |
| 2025-11-13 | 29.42 | 30.38 | 29.10 | 30.32 | +3.59% | 2.18 | 1.80% |
| 2025-11-12 | 29.19 | 29.73 | 28.85 | 29.27 | +0.38% | 1.38 | 1.16% |
| 2025-11-11 | 29.10 | 29.66 | 29.00 | 29.16 | 0.00% | 1.27 | 1.07% |
| 2025-11-10 | 29.38 | 29.66 | 28.74 | 29.16 | +0.21% | 1.29 | 1.09% |
| 2025-11-07 | 28.92 | 29.39 | 28.65 | 29.10 | +0.66% | 1.22 | 1.04% |
| 2025-11-06 | 28.98 | 29.32 | 28.64 | 28.91 | +0.42% | 1.25 | 1.07% |
| 2025-11-05 | 28.92 | 29.24 | 28.41 | 28.79 | -1.51% | 1.29 | 1.11% |
| 2025-11-04 | 29.89 | 30.00 | 29.03 | 29.23 | -2.40% | 1.74 | 1.46% |
| 2025-11-03 | 30.36 | 30.98 | 29.58 | 29.95 | -2.25% | 1.93 | 1.59% |
| 2025-10-31 | 30.11 | 30.88 | 30.11 | 30.64 | +0.96% | 1.72 | 1.40% |
| 2025-10-30 | 31.15 | 31.50 | 29.90 | 30.35 | -2.63% | 2.42 | 1.96% |
| 2025-10-29 | 30.11 | 32.10 | 30.11 | 31.17 | +5.59% | 4.30 | 3.41% |
| 2025-10-28 | 29.44 | 30.04 | 29.36 | 29.52 | +0.27% | 2.18 | 1.82% |
| 2025-10-27 | 29.90 | 30.23 | 29.17 | 29.44 | -0.61% | 2.19 | 1.84% |
| 2025-10-24 | 27.50 | 29.66 | 27.41 | 29.62 | +8.06% | 3.70 | 3.17% |