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
2026-05-21	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%
2026-05-11	34.38	34.75	0.41	1.19%	33.53	35.10	137197	47128	3.40%
2026-05-08	33.99	34.34	0.17	0.50%	33.72	34.72	100433	34421	2.49%
2026-05-07	33.15	34.17	1.02	3.08%	32.78	34.38	112858	38202	2.79%
2026-05-06	32.44	33.15	0.53	1.62%	32.20	33.33	109147	36007	2.70%
2026-04-30	32.94	32.62	-0.26	-0.79%	32.10	33.48	124393	40561	3.08%
2026-04-29	33.72	32.88	-0.48	-1.44%	32.59	33.72	115767	38094	2.87%
2026-04-28	33.51	33.36	0.22	0.66%	33.30	34.70	128368	43450	3.18%
2026-04-27	32.88	33.14	0.22	0.67%	32.70	34.20	129847	43378	3.22%
2026-04-24	33.50	32.92	-0.40	-1.20%	32.45	33.50	100834	33206	2.50%
2026-04-23	33.97	33.32	-0.18	-0.54%	32.90	34.87	187184	63131	4.64%
2026-04-22	31.30	33.50	2.01	6.38%	31.26	34.09	169395	55956	4.19%
2026-04-21	31.89	31.49	-0.19	-0.60%	31.24	32.63	93167	29422	2.31%
2026-04-20	31.47	31.68	-0.20	-0.63%	31.47	32.91	112650	35897	2.79%
2026-04-17	30.72	31.88	0.85	2.74%	30.50	32.00	215654	67858	5.34%
2026-04-16	30.80	31.03	-0.27	-0.86%	29.50	31.07	196240	59780	4.86%
2026-04-15	32.15	31.30	-0.64	-2.00%	30.98	32.37	181630	57148	4.50%
2026-04-14	32.91	31.94	-0.87	-2.65%	31.26	33.30	281387	89674	6.97%
2026-04-13	32.48	32.81	1.27	4.03%	31.88	33.75	385853	126070	9.56%
2026-04-10	30.00	31.54	5.26	20.02%	29.93	31.54	225378	70382	5.58%
2026-04-09	26.85	26.28	-0.68	-2.52%	26.26	27.22	35940	9603	0.89%
2026-04-08	26.30	26.96	1.36	5.31%	26.20	27.20	51465	13784	1.27%
2026-04-07	25.79	25.60	-0.05	-0.19%	25.40	26.05	27698	7126	0.69%
2026-04-03	26.00	25.65	-0.29	-1.12%	25.55	26.13	30847	7954	0.76%
2026-04-02	26.20	25.94	-0.33	-1.26%	25.80	26.40	47381	12361	1.17%
2026-04-01	25.50	26.27	1.17	4.66%	25.15	26.30	50576	13076	1.25%
2026-03-31	25.00	25.10	0.03	0.12%	24.96	25.62	39694	10058	0.98%
2026-03-30	24.61	25.07	0.40	1.62%	24.41	25.35	39914	10022	0.99%
2026-03-27	23.96	24.67	0.53	2.20%	23.90	24.79	31647	7777	0.78%
2026-03-26	23.88	24.14	0.05	0.21%	23.88	24.56	37308	9040	0.92%
2026-03-25	23.70	24.09	0.58	2.47%	23.55	24.30	33126	7923	0.82%
2026-03-24	23.26	23.51	0.70	3.07%	22.74	23.63	37711	8721	0.93%
2026-03-23	23.78	22.81	-1.20	-5.00%	22.61	23.86	57973	13466	1.44%
2026-03-20	24.90	24.01	-1.03	-4.11%	24.01	25.30	46754	11465	1.16%
2026-03-19	26.00	25.04	-1.18	-4.50%	24.87	26.18	47579	12017	1.18%
2026-03-18	25.84	26.22	0.37	1.43%	25.75	26.42	31932	8351	0.79%
2026-03-17	26.44	25.85	-0.72	-2.71%	25.81	26.70	30634	8012	0.76%
2026-03-16	25.80	26.57	0.57	2.19%	25.70	26.63	41362	10851	1.02%
2026-03-13	25.71	26.00	0.28	1.09%	25.60	26.29	36864	9589	0.91%
2026-03-12	25.62	25.72	0.11	0.43%	25.38	25.78	24905	6380	0.62%
2026-03-11	25.93	25.61	-0.27	-1.04%	25.55	26.04	28610	7370	0.71%
2026-03-10	25.37	25.88	0.71	2.82%	25.37	26.00	33810	8710	0.84%
2026-03-09	25.72	25.17	-0.70	-2.71%	24.65	25.72	59102	14774	1.46%
2026-03-06	25.55	25.87	0.21	0.82%	25.55	26.16	24659	6406	0.61%
2026-03-05	26.19	25.66	-0.05	-0.19%	25.52	26.34	33172	8596	0.82%
2026-03-04	26.00	25.71	-0.51	-1.95%	25.70	26.63	42776	11165	1.06%
2026-03-03	28.25	26.22	-1.93	-6.86%	26.07	28.44	98427	26573	2.44%
2026-03-02	28.30	28.15	-0.48	-1.68%	27.72	28.82	63076	17782	1.56%
2026-02-27	28.18	28.63	0.56	2.00%	28.00	28.63	45170	12785	1.12%
2026-02-26	28.30	28.07	-0.14	-0.50%	27.93	28.30	33660	9453	0.83%
2026-02-25	28.06	28.21	0.20	0.71%	27.95	28.64	45096	12778	1.12%
2026-02-24	28.17	28.01	0.18	0.65%	27.55	28.45	43927	12342	1.09%
2026-02-13	27.80	27.83	-0.04	-0.14%	27.60	28.25	32514	9091	0.81%
2026-02-12	27.64	27.87	0.22	0.80%	27.61	27.99	26604	7413	0.66%
2026-02-11	28.31	27.65	-0.56	-1.99%	27.56	28.41	57856	16160	1.43%