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
2026-06-29	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%
2026-05-12	35.36	34.18	-1.18	-3.34%	34.00	35.36	42346	14589	3.44%
2026-05-11	35.74	35.36	-0.39	-1.09%	35.25	35.89	44354	15749	3.60%
2026-05-08	35.10	35.75	0.65	1.85%	34.42	35.87	41326	14606	3.36%
2026-05-07	35.30	35.10	-0.14	-0.40%	34.62	35.35	38245	13366	3.11%
2026-05-06	35.13	35.24	0.29	0.83%	35.00	35.80	37070	13146	3.01%
2026-04-30	34.55	34.95	0.52	1.51%	34.21	35.10	32852	11394	2.67%
2026-04-29	34.48	34.43	0.00	0.00%	34.22	34.69	24523	8442	1.99%
2026-04-28	34.82	34.43	-0.75	-2.13%	34.15	35.02	29065	10019	2.36%
2026-04-27	34.53	35.18	0.80	2.33%	33.63	35.20	35667	12279	2.90%
2026-04-24	34.51	34.38	-0.35	-1.01%	34.15	35.26	31927	11019	2.59%
2026-04-23	35.82	34.73	-1.22	-3.39%	34.51	35.95	42466	14875	3.45%
2026-04-22	35.14	35.95	0.91	2.60%	34.85	35.96	37661	13369	3.06%
2026-04-21	36.18	35.04	-1.07	-2.96%	34.93	36.29	53370	18842	4.34%
2026-04-20	37.10	36.11	-0.80	-2.17%	36.01	37.36	57342	20864	4.66%
2026-04-17	35.42	36.91	1.40	3.94%	34.72	37.15	59471	21470	4.83%
2026-04-16	34.24	35.51	1.26	3.68%	34.05	35.67	48987	17269	3.98%
2026-04-15	34.27	34.25	0.26	0.76%	34.05	34.96	44576	15376	3.62%
2026-04-14	32.61	33.99	1.43	4.39%	32.61	34.02	46728	15568	3.80%
2026-04-13	32.19	32.56	0.04	0.12%	32.15	32.74	21987	7154	1.79%
2026-04-10	32.10	32.52	0.64	2.01%	32.10	32.95	30051	9811	2.44%
2026-04-09	33.10	31.88	-0.77	-2.36%	31.81	33.10	34392	11119	2.79%
2026-04-08	31.30	32.65	2.11	6.91%	31.15	32.80	46483	14922	3.78%
2026-04-07	30.74	30.54	0.06	0.20%	30.30	30.94	21909	6711	1.78%
2026-04-03	30.95	30.48	-0.25	-0.81%	30.45	31.10	22266	6830	1.81%
2026-04-02	31.50	30.73	-0.92	-2.91%	30.48	31.65	32559	10094	2.64%
2026-04-01	31.82	31.65	0.27	0.86%	31.43	32.27	32359	10270	2.63%
2026-03-31	31.74	31.38	-0.35	-1.10%	31.33	32.37	30011	9567	2.44%
2026-03-30	31.17	31.73	0.20	0.63%	30.85	31.84	24831	7785	2.02%
2026-03-27	30.88	31.53	0.38	1.22%	30.60	31.79	28590	8964	2.32%
2026-03-26	32.50	31.15	-1.48	-4.54%	30.58	32.55	55902	17513	4.54%
2026-03-25	32.39	32.63	-0.02	-0.06%	32.30	33.30	41783	13693	3.39%
2026-03-24	34.53	32.65	-0.40	-1.21%	31.68	34.53	51338	16676	4.17%
2026-03-23	35.00	33.05	-2.91	-8.09%	32.93	35.67	48781	16620	3.96%