纳睿雷达 (688522) - 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
2025-12-16	38.44	38.02	-0.41	-1.07%	37.22	38.44	36404	13746	3.01%
2025-12-15	38.74	38.43	-0.35	-0.90%	37.97	39.13	35239	13626	2.91%
2025-12-12	38.38	38.78	0.28	0.73%	38.37	39.08	34328	13276	2.84%
2025-12-11	38.88	38.50	-0.25	-0.65%	38.46	39.18	24117	9343	1.99%
2025-12-10	38.98	38.75	-0.20	-0.51%	38.60	39.42	24020	9346	1.98%
2025-12-09	39.25	38.95	-0.39	-0.99%	38.83	39.78	26471	10377	2.19%
2025-12-08	39.39	39.34	0.09	0.23%	39.32	40.11	40342	16010	3.33%
2025-12-05	38.77	39.25	0.40	1.03%	38.48	39.26	30301	11799	2.50%
2025-12-04	38.70	38.85	0.15	0.39%	38.47	38.91	22855	8840	1.89%
2025-12-03	39.39	38.70	-0.92	-2.32%	38.52	39.44	37393	14535	3.09%
2025-12-02	39.04	39.62	0.34	0.87%	38.82	40.21	45772	18051	3.78%
2025-12-01	39.20	39.28	0.10	0.26%	38.88	39.45	37116	14515	3.07%
2025-11-28	38.38	39.18	1.50	3.98%	38.26	39.18	52965	20533	4.38%
2025-11-27	37.96	37.68	-0.28	-0.74%	37.60	38.29	20007	7597	1.65%
2025-11-26	38.49	37.96	-0.57	-1.48%	37.90	38.98	30965	11878	2.56%
2025-11-25	38.39	38.53	0.05	0.13%	38.10	38.94	36586	14130	3.02%
2025-11-24	36.83	38.48	1.65	4.48%	36.64	38.56	42234	16042	3.49%
2025-11-21	37.51	36.83	-0.69	-1.84%	36.20	37.85	33403	12353	2.76%
2025-11-20	38.11	37.52	-0.50	-1.32%	37.43	38.49	19322	7283	1.60%
2025-11-19	38.58	38.02	-0.56	-1.45%	37.81	38.61	24642	9398	2.04%
2025-11-18	38.17	38.58	0.27	0.70%	37.86	38.59	23083	8848	1.91%
2025-11-17	38.33	38.31	0.29	0.76%	38.15	38.75	29386	11312	2.43%
2025-11-14	37.68	38.02	0.18	0.48%	37.61	38.37	21490	8186	1.78%
2025-11-13	37.49	37.84	0.45	1.20%	37.22	38.00	23829	8984	1.97%
2025-11-12	38.05	37.39	-0.66	-1.73%	36.98	38.28	35973	13453	2.97%
2025-11-11	38.43	38.05	-0.38	-0.99%	38.00	38.62	20028	7663	1.66%
2025-11-10	39.14	38.43	-0.39	-1.00%	38.15	39.36	28915	11143	2.39%
2025-11-07	38.15	38.82	0.74	1.94%	37.61	39.44	46571	18130	3.85%
2025-11-06	38.50	38.08	-0.42	-1.09%	37.87	38.85	32770	12493	2.71%
2025-11-05	38.60	38.50	-0.22	-0.57%	38.30	38.76	19791	7627	1.64%
2025-11-04	39.28	38.72	-0.60	-1.53%	38.51	39.78	30083	11765	2.49%
2025-11-03	38.99	39.32	0.33	0.85%	38.08	39.66	41088	15949	3.40%
2025-10-31	39.23	38.99	0.04	0.10%	38.77	39.30	26637	10411	2.20%
2025-10-30	39.35	38.95	-0.65	-1.64%	38.92	39.62	31759	12441	2.62%
2025-10-29	39.55	39.60	-0.30	-0.75%	39.00	39.84	34017	13387	2.81%
2025-10-28	39.98	39.90	-0.30	-0.75%	39.61	40.38	37448	14934	3.09%
2025-10-27	39.68	40.20	0.87	2.21%	39.27	40.30	49349	19637	4.08%
2025-10-24	38.60	39.33	1.11	2.90%	38.40	39.68	38342	15027	3.17%
2025-10-23	38.55	38.22	-0.46	-1.19%	37.77	39.00	31648	12053	2.62%
2025-10-22	39.01	38.68	-0.32	-0.82%	38.50	39.39	26854	10434	2.22%
2025-10-21	38.88	39.00	0.37	0.96%	38.64	39.88	38233	14964	3.16%
2025-10-20	38.69	38.63	0.07	0.18%	38.23	39.48	39268	15218	3.25%
2025-10-17	41.00	38.56	-2.71	-6.57%	38.51	41.50	63241	25021	5.23%
2025-10-16	41.97	41.27	-0.70	-1.67%	41.06	41.97	21565	8942	1.78%
2025-10-15	41.51	41.97	0.46	1.11%	41.22	42.08	23930	9971	1.98%
2025-10-14	42.98	41.51	-1.08	-2.54%	41.28	42.98	33474	14058	2.77%
2025-10-13	41.00	42.59	-0.18	-0.42%	40.88	42.70	31269	13169	2.58%
2025-10-10	43.50	42.77	-0.83	-1.90%	42.60	43.79	31823	13684	2.63%
2025-10-09	43.58	43.60	0.21	0.48%	43.18	44.06	35416	15456	2.93%
2025-09-30	42.86	43.39	0.56	1.31%	42.77	43.80	30938	13414	2.56%
2025-09-29	42.32	42.83	0.57	1.35%	41.68	42.84	28008	11824	2.31%
2025-09-26	42.52	42.26	-0.62	-1.45%	42.25	43.40	34291	14644	2.83%
2025-09-25	43.33	42.88	-0.39	-0.90%	42.75	43.34	28529	12279	2.36%
2025-09-24	42.07	43.27	0.95	2.24%	42.00	43.39	34114	14600	2.82%
2025-09-23	43.66	42.32	-1.40	-3.20%	41.48	43.72	55645	23575	4.60%
2025-09-22	44.39	43.72	-0.86	-1.93%	43.50	44.39	36881	16125	3.05%
2025-09-19	43.63	44.58	0.97	2.22%	43.37	44.70	52437	23195	4.33%
2025-09-18	44.01	43.61	-0.38	-0.86%	43.38	44.55	56865	25031	4.70%
2025-09-17	44.63	43.99	-0.70	-1.57%	43.89	44.65	52620	23252	4.35%
2025-09-16	44.10	44.74	0.71	1.61%	43.70	45.78	51142	22756	4.23%
2025-09-15	44.86	44.03	-0.77	-1.72%	44.00	45.18	36661	16246	3.03%
2025-09-12	44.41	44.80	0.25	0.56%	44.30	45.28	37785	16936	3.12%
2025-09-11	43.90	44.55	0.52	1.18%	43.68	44.71	39224	17341	3.24%
2025-09-10	43.98	44.03	-0.02	-0.05%	43.96	44.64	25943	11476	2.14%
2025-09-09	44.90	44.05	-1.10	-2.44%	44.00	45.00	30992	13709	2.56%
2025-09-08	44.63	45.15	0.49	1.10%	43.73	45.28	50406	22364	4.17%