纳微科技 (688690) - 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
2026-08-19	44.29	42.60	-2.50	-5.54%	42.45	45.39	107284	46695	2.66%
2026-08-18	45.09	45.10	-0.10	-0.22%	44.01	45.20	79260	35412	1.96%
2026-08-17	43.37	45.20	1.35	3.08%	43.15	45.49	105977	47348	2.62%
2026-08-14	43.71	43.85	0.04	0.09%	42.94	44.76	102668	44827	2.54%
2026-08-13	44.00	43.81	0.00	0.00%	43.69	45.37	121553	54269	3.01%
2026-08-12	43.12	43.81	0.68	1.58%	42.69	45.15	106860	47279	2.65%
2026-08-11	43.25	43.13	-0.18	-0.42%	42.40	44.46	133995	58234	3.32%
2026-08-10	42.69	43.31	1.31	3.12%	41.95	44.46	223752	97180	5.54%
2026-08-07	38.68	42.00	3.90	10.24%	38.01	42.07	184080	74628	4.56%
2026-08-06	37.82	38.10	0.52	1.38%	37.50	39.10	103584	39665	2.57%
2026-08-05	36.53	37.58	0.86	2.34%	36.20	38.08	104488	39294	2.59%
2026-08-04	33.50	36.72	3.57	10.77%	33.50	36.78	151203	53867	3.74%
2026-08-03	33.98	33.15	-0.80	-2.36%	32.96	34.73	85844	28942	2.13%
2026-07-31	35.50	33.95	-0.39	-1.14%	33.87	36.17	104765	36919	2.59%
2026-07-30	34.73	34.34	-0.94	-2.66%	33.95	35.44	78167	27055	1.94%
2026-07-29	34.00	35.28	1.62	4.81%	32.86	35.32	100825	34347	2.50%
2026-07-28	34.60	33.66	-1.74	-4.92%	33.26	35.14	78594	26825	1.95%
2026-07-27	34.58	35.40	0.19	0.54%	34.58	35.92	83246	29312	2.06%
2026-07-24	36.20	35.21	-1.19	-3.27%	34.88	36.57	81612	28952	2.02%
2026-07-23	34.71	36.40	1.95	5.66%	34.41	37.33	135916	49318	3.37%
2026-07-22	34.67	34.45	-0.42	-1.20%	34.42	35.58	93741	32796	2.32%
2026-07-21	33.15	34.87	1.23	3.66%	32.17	35.15	130413	44153	3.23%
2026-07-20	33.00	33.64	1.34	4.15%	32.70	34.69	148806	49748	3.68%
2026-07-17	34.70	32.30	-2.80	-7.98%	32.06	35.17	160097	53199	3.96%
2026-07-16	36.86	35.10	-2.89	-7.61%	34.88	37.77	142302	51546	3.52%
2026-07-15	37.40	37.99	1.32	3.60%	37.28	38.85	125150	47533	3.10%
2026-07-14	36.76	36.67	-0.13	-0.35%	35.67	37.60	118760	43552	2.94%
2026-07-13	39.62	36.80	-3.30	-8.23%	36.50	40.19	147117	55899	3.64%
2026-07-10	40.01	40.10	-0.35	-0.87%	39.60	42.32	149354	61451	3.70%
2026-07-09	39.55	40.45	2.84	7.55%	38.18	40.50	169155	66779	4.19%
2026-07-08	40.55	37.61	-2.32	-5.81%	37.51	40.78	130823	50857	3.24%
2026-07-07	40.98	39.93	-1.13	-2.75%	39.68	42.20	108146	44128	2.68%
2026-07-06	40.42	41.06	0.79	1.96%	39.86	42.80	152075	63462	3.77%
2026-07-03	42.69	40.27	-2.05	-4.84%	40.18	43.24	179967	74315	4.46%
2026-07-02	44.50	42.32	-2.71	-6.02%	42.10	46.50	168733	74066	4.18%
2026-07-01	43.50	45.03	0.93	2.11%	41.90	45.80	187643	82675	4.65%
2026-06-30	45.28	44.10	-1.85	-4.03%	43.06	45.80	169271	74343	4.19%
2026-06-29	43.23	45.95	3.18	7.44%	42.54	45.95	204446	90979	5.06%
2026-06-26	45.05	42.77	-2.64	-5.81%	42.31	46.50	152572	66611	3.78%
2026-06-25	44.99	45.41	0.00	0.00%	43.81	45.60	140651	62946	3.48%
2026-06-24	42.97	45.41	2.48	5.78%	41.85	48.00	212612	94827	5.27%
2026-06-23	42.77	42.93	0.24	0.56%	42.28	44.40	164519	71399	4.07%
2026-06-22	42.20	42.69	-0.59	-1.36%	40.98	42.98	149801	62955	3.71%
2026-06-18	40.30	43.28	2.87	7.10%	40.05	43.86	167909	71454	4.16%
2026-06-17	39.18	40.41	0.57	1.43%	39.15	41.11	120555	48277	2.99%
2026-06-16	39.51	39.84	-0.26	-0.65%	39.12	40.30	131547	52267	3.26%
2026-06-15	36.06	40.10	3.95	10.93%	35.63	40.46	211234	80979	5.23%
2026-06-12	34.28	36.15	2.35	6.95%	34.13	37.43	184060	65176	4.56%
2026-06-11	34.00	33.80	-0.75	-2.17%	33.45	34.94	123417	41981	3.06%
2026-06-10	34.53	34.55	-0.45	-1.29%	33.75	34.95	149887	51368	3.71%
2026-06-09	38.52	35.00	-2.56	-6.82%	34.70	38.52	239417	85043	5.93%
2026-06-08	40.66	37.56	-4.47	-10.64%	37.39	41.81	218563	85197	5.41%
2026-06-05	41.45	42.03	0.38	0.91%	41.07	44.50	221586	94973	5.49%
2026-06-04	40.84	41.65	0.64	1.56%	39.95	41.80	145833	59618	3.61%
2026-06-03	39.11	41.11	1.31	3.29%	39.11	42.10	196388	80639	4.86%
2026-06-02	38.24	39.80	1.56	4.08%	38.10	41.01	209042	83033	5.18%
2026-06-01	37.84	38.24	0.11	0.29%	37.10	39.64	215507	82424	5.34%
2026-05-29	40.57	38.13	-2.64	-6.48%	37.16	41.43	219991	85213	5.45%
2026-05-28	42.00	40.77	-0.70	-1.69%	40.06	42.19	213906	87444	5.30%
2026-05-27	36.96	41.47	5.08	13.96%	36.50	43.50	355599	144888	8.81%
2026-05-26	36.02	36.39	0.65	1.82%	34.81	37.40	194591	70510	4.82%
2026-05-25	36.66	35.74	-0.47	-1.30%	35.50	37.40	100043	36168	2.48%
2026-05-22	34.90	36.21	1.53	4.41%	34.78	36.40	127292	45336	3.15%
2026-05-21	37.05	34.68	-2.37	-6.40%	34.53	38.08	174967	63355	4.33%
2026-05-20	35.54	37.05	1.47	4.13%	35.28	37.58	146094	53851	3.62%
2026-05-19	35.76	35.58	-0.28	-0.78%	34.66	36.25	128854	45615	3.19%
2026-05-18	34.71	35.86	1.15	3.31%	34.00	36.00	137515	48607	3.41%
2026-05-15	34.23	34.71	0.40	1.17%	34.23	35.35	111999	38928	2.77%
2026-05-14	35.23	34.31	-0.91	-2.58%	34.00	35.90	101057	35032	2.50%
2026-05-13	34.29	35.22	0.74	2.15%	33.72	35.57	121942	42346	3.02%
2026-05-12	34.50	34.48	-0.27	-0.78%	33.70	34.59	79204	27097	1.96%