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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.60 | 27.64 | 26.31 | 27.11 | +2.19% | 1.68 | 1.53% |
| 2025-09-16 | 26.86 | 26.86 | 26.24 | 26.53 | -0.67% | 0.97 | 0.91% |
| 2025-09-15 | 27.27 | 27.27 | 26.71 | 26.71 | -1.33% | 0.85 | 0.78% |
| 2025-09-12 | 27.20 | 27.33 | 26.53 | 27.07 | -0.44% | 1.34 | 1.23% |
| 2025-09-11 | 26.60 | 27.27 | 25.91 | 27.19 | +1.72% | 1.40 | 1.29% |
| 2025-09-10 | 26.70 | 27.17 | 26.33 | 26.73 | -0.30% | 1.24 | 1.14% |
| 2025-09-09 | 27.56 | 27.56 | 26.63 | 26.81 | -2.19% | 1.48 | 1.35% |
| 2025-09-08 | 26.63 | 27.55 | 26.40 | 27.41 | +2.39% | 1.94 | 1.78% |
| 2025-09-05 | 26.08 | 26.85 | 25.74 | 26.77 | +3.16% | 1.53 | 1.44% |
| 2025-09-04 | 26.79 | 27.17 | 25.55 | 25.95 | -2.37% | 1.89 | 1.78% |
| 2025-09-03 | 26.71 | 27.34 | 26.48 | 26.58 | +0.38% | 1.79 | 1.65% |
| 2025-09-02 | 27.80 | 28.36 | 26.17 | 26.48 | -4.75% | 3.42 | 3.13% |
| 2025-09-01 | 28.28 | 28.59 | 27.40 | 27.80 | -3.61% | 3.82 | 3.39% |
| 2025-08-29 | 28.02 | 29.44 | 27.43 | 28.84 | +2.89% | 3.37 | 2.93% |
| 2025-08-28 | 28.76 | 29.15 | 27.04 | 28.03 | -3.14% | 4.23 | 3.72% |
| 2025-08-27 | 29.05 | 30.00 | 28.53 | 28.94 | -0.17% | 3.73 | 3.15% |
| 2025-08-26 | 28.89 | 29.45 | 28.33 | 28.99 | +0.14% | 2.80 | 2.40% |
| 2025-08-25 | 28.15 | 29.85 | 27.91 | 28.95 | +3.02% | 3.57 | 3.07% |
| 2025-08-22 | 27.54 | 28.40 | 27.43 | 28.10 | +2.14% | 2.48 | 2.19% |
| 2025-08-21 | 27.98 | 28.28 | 27.27 | 27.51 | -0.18% | 2.10 | 1.88% |