微导纳米 (688147) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	45.00	47.99	3.67	8.28%	44.05	50.77	198395	93427	19.61%
2025-09-12	45.13	44.32	-0.81	-1.79%	43.73	45.54	110345	49060	10.91%
2025-09-11	44.12	45.13	0.12	0.27%	43.03	47.35	166314	75323	16.44%
2025-09-10	46.99	45.01	-0.97	-2.11%	44.77	47.22	150224	68356	14.85%
2025-09-09	46.09	45.98	-0.11	-0.24%	45.09	48.75	254823	119397	25.19%
2025-09-08	38.83	46.09	7.68	19.99%	38.77	46.09	208333	88632	20.59%
2025-09-05	37.66	38.41	0.91	2.43%	37.32	38.75	87462	33280	8.65%
2025-09-04	39.43	37.50	-1.56	-3.99%	36.63	40.06	109544	41868	10.83%
2025-09-03	40.70	39.06	-1.81	-4.43%	38.82	40.98	97322	38679	9.62%
2025-09-02	44.00	40.87	-4.06	-9.04%	39.90	45.14	145714	61404	14.40%
2025-09-01	43.01	44.93	2.54	5.99%	41.83	45.30	125768	54539	12.43%
2025-08-29	45.92	42.39	-1.95	-4.40%	41.58	45.92	140865	60411	13.93%
2025-08-28	39.60	44.34	4.50	11.30%	38.81	45.68	158993	65707	15.72%
2025-08-27	39.50	39.84	0.08	0.20%	39.40	42.18	127486	51724	12.60%
2025-08-26	38.92	39.76	0.81	2.08%	38.42	40.46	101906	40270	10.07%
2025-08-25	39.52	38.95	0.03	0.08%	38.38	40.43	118000	46398	11.67%
2025-08-22	37.65	38.92	1.26	3.35%	37.47	39.39	110655	42793	10.94%
2025-08-21	37.65	37.66	-0.33	-0.87%	37.13	38.77	98232	37039	9.71%
2025-08-20	37.72	37.99	0.64	1.71%	36.53	38.09	93291	34870	9.22%
2025-08-19	38.10	37.35	-0.65	-1.71%	37.03	38.38	99828	37481	9.87%
2025-08-18	34.66	38.00	3.50	10.14%	34.45	39.00	182942	68320	18.08%
2025-08-15	34.00	34.50	0.38	1.11%	33.97	34.78	72238	24907	7.14%
2025-08-14	34.45	34.12	-0.38	-1.10%	33.85	35.42	88940	30792	8.79%
2025-08-13	34.50	34.50	-0.02	-0.06%	33.94	35.00	61654	21197	6.09%
2025-08-12	34.61	34.52	-0.14	-0.40%	34.18	34.97	59233	20395	5.86%
2025-08-11	33.02	34.66	1.45	4.37%	33.01	35.34	102972	35299	10.18%
2025-08-08	33.35	33.21	-0.48	-1.42%	32.71	33.89	61305	20336	6.06%
2025-08-07	34.16	33.69	-0.55	-1.61%	33.32	34.17	70717	23874	6.99%
2025-08-06	33.70	34.24	-0.48	-1.38%	33.01	34.25	110156	36958	10.89%
2025-08-05	34.07	34.72	0.94	2.78%	33.50	35.00	100780	34447	9.96%
2025-08-04	33.71	33.78	0.63	1.90%	33.21	33.94	73397	24599	7.26%
2025-08-01	32.83	33.15	0.32	0.97%	32.73	34.50	72402	24299	7.16%
2025-07-31	33.86	32.83	-1.03	-3.04%	32.69	34.47	75460	25232	7.46%
2025-07-30	33.50	33.86	0.03	0.09%	33.11	34.54	71179	24029	7.04%
2025-07-29	32.55	33.83	1.12	3.42%	32.55	34.27	77182	25892	7.63%
2025-07-28	33.10	32.71	-0.40	-1.21%	32.53	33.77	73600	24359	7.28%
2025-07-25	32.16	33.11	0.92	2.86%	31.57	33.33	70650	22883	6.98%
2025-07-24	32.44	32.19	-0.06	-0.19%	31.95	32.69	62171	20083	6.15%
2025-07-23	31.18	32.25	1.08	3.46%	31.02	32.65	81572	26024	8.06%
2025-07-22	31.18	31.17	-0.06	-0.19%	30.94	31.47	32826	10238	3.25%
2025-07-21	31.17	31.23	0.03	0.10%	31.15	31.70	33805	10599	3.34%
2025-07-18	31.05	31.20	0.12	0.39%	31.05	31.84	37273	11698	3.68%
2025-07-17	30.83	31.08	0.30	0.97%	30.58	31.11	29325	9061	2.90%
2025-07-16	31.09	30.78	-0.22	-0.71%	30.63	31.26	26186	8101	2.59%
2025-07-15	30.81	31.00	0.20	0.65%	30.61	31.28	34311	10608	3.39%
2025-07-14	30.59	30.80	0.02	0.06%	30.50	31.20	24315	7509	2.40%
2025-07-11	30.54	30.78	0.28	0.92%	30.25	30.95	28984	8884	2.87%
2025-07-10	30.57	30.50	-0.08	-0.26%	30.29	31.01	25621	7823	2.53%
2025-07-09	30.88	30.58	-0.26	-0.84%	30.48	31.02	26746	8219	2.64%
2025-07-08	30.11	30.84	0.62	2.05%	30.11	31.04	39833	12239	3.94%
2025-07-07	30.01	30.22	0.39	1.31%	29.88	30.50	24711	7466	2.44%
2025-07-04	30.02	29.83	-0.17	-0.57%	29.60	30.39	25002	7489	2.47%
2025-07-03	30.09	30.00	-0.03	-0.10%	29.80	30.27	21643	6494	2.14%
2025-07-02	30.18	30.03	-0.31	-1.02%	29.80	30.28	26714	8023	2.64%
2025-07-01	30.31	30.34	0.16	0.53%	30.05	30.88	35280	10734	3.49%
2025-06-30	30.04	30.18	0.52	1.75%	29.90	30.49	35810	10809	3.54%
2025-06-27	29.38	29.66	0.34	1.16%	29.36	30.07	29688	8813	2.93%
2025-06-26	29.72	29.32	-0.30	-1.01%	29.32	29.94	25788	7633	2.55%
2025-06-25	29.40	29.62	0.28	0.95%	28.95	29.68	31878	9369	3.15%
2025-06-24	28.65	29.38	0.90	3.16%	28.49	29.49	35165	10288	3.48%
2025-06-23	27.84	28.48	0.49	1.75%	27.70	28.80	25528	7265	2.52%
2025-06-20	27.87	27.99	0.17	0.61%	27.83	28.39	18633	5243	1.84%
2025-06-19	28.19	27.82	-0.42	-1.49%	27.75	28.56	21818	6136	2.16%
2025-06-18	27.79	28.24	0.36	1.29%	27.72	28.26	17777	4982	1.76%
2025-06-17	28.42	27.88	-0.26	-0.92%	27.80	28.42	16924	4732	1.67%
2025-06-16	28.15	28.14	-0.09	-0.32%	27.92	28.48	16642	4697	1.65%
2025-06-13	28.10	28.23	0.08	0.28%	27.90	29.15	25510	7258	2.52%
2025-06-12	28.45	28.15	-0.27	-0.95%	27.98	28.50	18659	5261	1.84%
2025-06-11	28.55	28.42	0.00	0.00%	28.40	29.01	16603	4762	1.64%
2025-06-10	29.36	28.42	-0.91	-3.10%	28.38	29.36	21181	6094	2.09%
2025-06-09	29.17	29.33	0.30	1.03%	28.90	29.40	17668	5162	1.75%