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
2026-08-20	18.58	18.48	0.09	0.49%	18.41	18.74	28724	5324	1.67%
2026-08-19	19.53	18.39	-1.13	-5.79%	18.33	19.57	55719	10437	3.24%
2026-08-18	19.75	19.52	-0.21	-1.06%	19.28	19.78	38807	7546	2.25%
2026-08-17	19.30	19.73	0.40	2.07%	19.15	19.75	42120	8193	2.45%
2026-08-14	19.26	19.33	0.31	1.63%	19.11	19.69	58405	11331	3.39%
2026-08-13	19.40	19.02	-0.36	-1.86%	19.02	19.47	43828	8448	2.55%
2026-08-12	19.46	19.38	-0.05	-0.26%	19.35	19.65	40329	7855	2.34%
2026-08-11	19.67	19.43	-0.33	-1.67%	19.31	19.67	33463	6511	1.94%
2026-08-10	19.75	19.76	0.18	0.92%	19.26	19.83	39741	7790	2.31%
2026-08-07	19.63	19.58	-0.03	-0.15%	19.23	19.85	41439	8049	2.41%
2026-08-06	19.75	19.61	-0.20	-1.01%	19.47	19.97	31738	6252	1.84%
2026-08-05	19.63	19.81	0.16	0.81%	19.53	19.95	35003	6934	2.03%
2026-08-04	19.18	19.65	0.36	1.87%	19.18	19.95	50541	9955	2.94%
2026-08-03	19.06	19.29	0.24	1.26%	19.01	19.35	31829	6120	1.85%
2026-07-31	18.88	19.05	0.55	2.97%	18.81	19.25	49633	9463	2.88%
2026-07-30	18.70	18.50	-0.35	-1.86%	18.33	19.15	43547	8156	2.53%
2026-07-29	18.28	18.85	0.57	3.12%	18.21	18.97	53455	9999	3.10%
2026-07-28	18.21	18.28	-0.14	-0.76%	18.05	18.44	38361	6980	2.23%
2026-07-27	18.00	18.42	0.37	2.05%	17.93	18.53	41297	7571	2.40%
2026-07-24	18.58	18.05	-0.69	-3.68%	18.05	18.91	50211	9232	2.92%
2026-07-23	18.29	18.74	0.45	2.46%	18.01	18.79	55275	10141	3.21%
2026-07-22	19.20	18.29	-1.07	-5.53%	18.18	19.25	89475	16589	5.20%
2026-07-21	19.10	19.36	0.10	0.52%	18.48	19.68	90628	17354	5.26%
2026-07-20	20.33	19.26	-1.62	-7.76%	19.10	20.88	127790	25647	7.42%
2026-07-17	19.62	20.88	1.07	5.40%	18.93	22.15	144567	29994	8.40%
2026-07-16	19.65	19.81	0.16	0.81%	19.43	20.12	31612	6264	1.84%
2026-07-15	19.85	19.65	-0.32	-1.60%	19.60	20.25	42801	8498	2.49%
2026-07-14	20.45	19.97	-0.75	-3.62%	19.65	20.72	53711	10759	3.12%
2026-07-13	21.58	20.72	-1.13	-5.17%	20.15	21.82	85943	17759	4.99%
2026-07-10	20.97	21.85	0.91	4.35%	20.56	22.78	112775	24591	6.55%
2026-07-09	20.76	20.94	0.01	0.05%	20.16	21.05	62387	12865	3.62%
2026-07-08	20.49	20.93	0.51	2.50%	20.35	21.82	75908	16020	4.41%
2026-07-07	20.70	20.42	-0.35	-1.69%	20.33	21.57	56920	11825	3.31%
2026-07-06	21.94	20.77	-1.17	-5.33%	20.76	22.05	78040	16512	4.53%
2026-07-03	21.80	21.94	-0.55	-2.45%	21.58	22.49	116662	25595	6.78%
2026-07-02	21.60	22.49	1.91	9.28%	21.32	22.99	175811	38850	10.21%
2026-07-01	20.23	20.58	0.56	2.80%	19.89	21.07	66263	13622	3.85%
2026-06-30	19.00	20.02	0.93	4.87%	18.88	20.14	55472	10998	3.22%
2026-06-29	19.46	19.09	-0.37	-1.90%	18.71	19.46	59482	11326	3.45%
2026-06-26	19.47	19.46	-0.07	-0.36%	18.95	19.99	61483	11947	3.57%
2026-06-25	19.95	19.53	-0.38	-1.91%	19.23	20.08	37847	7399	2.20%
2026-06-24	20.15	19.91	-0.09	-0.45%	19.56	20.15	42467	8421	2.47%
2026-06-23	20.16	20.00	-0.38	-1.86%	19.87	20.52	39645	8006	2.30%
2026-06-22	20.42	20.38	-0.03	-0.15%	19.55	20.72	53047	10640	3.08%
2026-06-18	20.49	20.41	-0.08	-0.39%	20.15	20.83	33463	6866	1.94%
2026-06-17	20.60	20.49	-0.19	-0.92%	20.36	20.96	39049	8048	2.27%
2026-06-16	20.34	20.68	0.50	2.48%	20.08	20.80	41642	8538	2.42%
2026-06-15	19.73	20.18	0.46	2.33%	19.73	20.38	44626	8991	2.59%
2026-06-12	19.50	19.72	0.50	2.60%	19.32	20.12	62809	12397	3.65%
2026-06-11	19.70	19.22	-0.47	-2.39%	18.91	19.70	47122	9028	2.74%
2026-06-10	20.19	19.69	-0.65	-3.20%	19.45	20.39	48339	9549	2.81%
2026-06-09	20.45	20.34	0.00	0.00%	20.03	20.51	38639	7831	2.24%
2026-06-08	21.00	20.34	-0.99	-4.64%	19.89	21.38	60277	12380	3.50%
2026-06-05	20.23	21.33	1.09	5.39%	19.76	21.88	88361	18454	5.13%
2026-06-04	20.58	20.24	-0.35	-1.70%	20.04	20.87	43418	8857	2.52%
2026-06-03	21.18	20.59	-0.56	-2.65%	20.47	21.33	48189	10058	2.80%
2026-06-02	21.81	21.15	-0.73	-3.34%	21.01	21.97	42873	9126	2.49%
2026-06-01	21.64	21.88	0.24	1.11%	21.47	22.00	43053	9377	2.50%
2026-05-29	31.98	30.34	-1.75	-5.45%	30.09	32.23	42504	13115	3.45%
2026-05-28	31.55	32.09	0.64	2.03%	31.00	32.30	31970	10172	2.60%
2026-05-27	32.13	31.45	-1.07	-3.29%	31.31	32.79	39482	12587	3.21%
2026-05-26	33.80	32.52	-1.15	-3.42%	32.00	33.96	44439	14441	3.61%
2026-05-25	34.30	33.67	-0.23	-0.68%	33.36	34.44	32612	11023	2.65%
2026-05-22	33.56	33.90	0.68	2.05%	33.18	34.11	31719	10695	2.58%
2026-05-21	34.98	33.22	-1.50	-4.32%	33.20	35.34	47160	16187	3.83%
2026-05-20	34.24	34.72	0.14	0.40%	34.12	34.88	27518	9505	2.24%
2026-05-19	33.60	34.58	0.61	1.80%	33.48	34.66	31478	10724	2.56%
2026-05-18	33.13	33.97	0.66	1.98%	33.08	34.40	36303	12336	2.95%
2026-05-15	33.33	33.31	-0.11	-0.33%	33.11	34.16	34285	11518	2.79%
2026-05-14	35.17	33.42	-1.64	-4.68%	33.41	35.24	45528	15442	3.70%
2026-05-13	34.10	35.06	0.88	2.57%	33.71	35.50	42934	14892	3.49%