微导纳米(688147)股票行情 微导纳米股票行情 688147股票行情_爱股网
微导纳米(688147)股票行情
微导纳米(688147)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-11-06 | 50.31 | 51.40 | 1.25 | 2.49% | 50.07 | 52.48 | 61009 | 31371.91 | 6.03% | 0.00 |
| 2025-11-05 | 49.45 | 50.15 | -0.02 | -0.04% | 48.44 | 50.56 | 50602 | 25044.89 | 5.00% | 0.00 |
| 2025-11-04 | 50.85 | 50.17 | -0.93 | -1.82% | 49.12 | 51.78 | 56264 | 28335.64 | 5.56% | 0.00 |
| 2025-11-03 | 49.10 | 51.10 | 1.23 | 2.47% | 47.25 | 51.14 | 81021 | 39913.31 | 8.01% | 2.00 |
| 2025-10-31 | 51.15 | 49.87 | -2.60 | -4.96% | 49.74 | 52.50 | 81656 | 41549.44 | 8.07% | 0.00 |
| 2025-10-30 | 54.00 | 52.47 | -4.68 | -8.19% | 51.71 | 54.42 | 137917 | 73167.44 | 13.63% | 10.00 |
| 2025-10-29 | 55.80 | 57.15 | 1.66 | 2.99% | 55.50 | 57.87 | 67599 | 38398.04 | 6.68% | 11.00 |
| 2025-10-28 | 56.00 | 55.49 | -0.97 | -1.72% | 55.10 | 56.53 | 63381 | 35314.65 | 6.27% | 0.00 |
| 2025-10-27 | 54.01 | 56.46 | 3.12 | 5.85% | 53.18 | 57.50 | 119256 | 65853.75 | 11.79% | 0.00 |
| 2025-10-24 | 50.58 | 53.34 | 3.64 | 7.32% | 50.21 | 53.99 | 102682 | 53837.11 | 10.15% | 6.00 |
| 2025-10-23 | 50.00 | 49.70 | -0.35 | -0.70% | 48.12 | 50.16 | 54590 | 26705.28 | 5.40% | 3.00 |
| 2025-10-22 | 49.67 | 50.05 | 0.30 | 0.60% | 48.60 | 50.55 | 51831 | 25759.75 | 5.12% | 1.00 |
| 2025-10-21 | 50.25 | 49.75 | 0.50 | 1.02% | 49.30 | 50.55 | 56347 | 28146.74 | 5.57% | 0.00 |
| 2025-10-20 | 49.26 | 49.25 | 1.20 | 2.50% | 48.77 | 50.40 | 64582 | 32004.22 | 6.38% | 0.00 |
| 2025-10-17 | 51.42 | 48.05 | -3.66 | -7.08% | 47.92 | 52.07 | 88899 | 43731.85 | 8.79% | 5.00 |
| 2025-10-16 | 53.11 | 51.71 | -1.98 | -3.69% | 51.33 | 53.42 | 60336 | 31548.30 | 5.96% | 0.00 |
| 2025-10-15 | 51.10 | 53.69 | 3.10 | 6.13% | 49.91 | 54.79 | 100498 | 52331.48 | 9.93% | 0.00 |
| 2025-10-14 | 54.29 | 50.59 | -3.44 | -6.37% | 50.25 | 56.30 | 122510 | 65250.94 | 12.11% | 0.00 |
| 2025-10-13 | 51.11 | 54.03 | -0.98 | -1.78% | 51.11 | 54.90 | 91712 | 49186.90 | 9.07% | 2.00 |
| 2025-10-10 | 57.89 | 55.01 | -3.56 | -6.08% | 54.55 | 59.52 | 125888 | 70553.26 | 12.44% | 2.00 |
| 2025-10-09 | 59.00 | 58.57 | -0.10 | -0.17% | 56.70 | 62.98 | 158068 | 94128.02 | 15.63% | 0.00 |
| 2025-09-30 | 56.00 | 58.67 | 2.39 | 4.25% | 54.90 | 60.50 | 156374 | 90390.35 | 15.46% | 5.00 |
| 2025-09-29 | 53.50 | 56.28 | 3.73 | 7.10% | 52.80 | 56.28 | 154774 | 84326.45 | 15.30% | 0.00 |
| 2025-09-26 | 54.11 | 52.55 | -1.79 | -3.29% | 52.50 | 54.67 | 132112 | 70840.62 | 13.06% | 2.00 |
| 2025-09-25 | 56.56 | 54.34 | -3.06 | -5.33% | 54.34 | 57.03 | 193766 | 107398.28 | 19.15% | 3.65 |
| 2025-09-24 | 50.00 | 57.40 | 7.72 | 15.54% | 49.21 | 59.62 | 293064 | 165455.33 | 28.97% | 4.00 |
| 2025-09-23 | 48.41 | 49.68 | 2.11 | 4.44% | 47.40 | 49.68 | 130980 | 63639.98 | 12.95% | 0.00 |
| 2025-09-22 | 47.30 | 47.57 | 0.39 | 0.83% | 46.71 | 48.59 | 92124 | 43820.30 | 9.11% | 6.00 |
| 2025-09-19 | 46.78 | 47.18 | 0.14 | 0.30% | 46.78 | 49.61 | 132401 | 64162.36 | 13.09% | 0.00 |
| 2025-09-18 | 48.92 | 47.04 | -1.78 | -3.65% | 46.05 | 50.16 | 166675 | 80996.79 | 16.48% | 22.00 |
| 2025-09-17 | 47.05 | 48.82 | 1.43 | 3.02% | 47.00 | 50.99 | 175417 | 86286.21 | 17.34% | 0.00 |
| 2025-09-16 | 47.69 | 47.39 | -0.60 | -1.25% | 46.18 | 48.30 | 116974 | 55222.76 | 11.56% | 0.00 |
| 2025-09-15 | 45.00 | 47.99 | 3.67 | 8.28% | 44.05 | 50.77 | 198395 | 93427.80 | 19.61% | 6.00 |
| 2025-09-12 | 45.13 | 44.32 | -0.81 | -1.79% | 43.73 | 45.54 | 110345 | 49060.73 | 10.91% | 4.00 |
| 2025-09-11 | 44.12 | 45.13 | 0.12 | 0.27% | 43.03 | 47.35 | 166314 | 75323.08 | 16.44% | 0.00 |
| 2025-09-10 | 46.99 | 45.01 | -0.97 | -2.11% | 44.77 | 47.22 | 150224 | 68356.12 | 14.85% | 6.00 |
| 2025-09-09 | 46.09 | 45.98 | -0.11 | -0.24% | 45.09 | 48.75 | 254823 | 119397.40 | 25.19% | 2.00 |
| 2025-09-08 | 38.83 | 46.09 | 7.68 | 19.99% | 38.77 | 46.09 | 208333 | 88632.68 | 20.59% | 0.00 |
| 2025-09-05 | 37.66 | 38.41 | 0.91 | 2.43% | 37.32 | 38.75 | 87462 | 33280.86 | 8.65% | 7.00 |
| 2025-09-04 | 39.43 | 37.50 | -1.56 | -3.99% | 36.63 | 40.06 | 109544 | 41868.79 | 10.83% | 6.00 |
| 2025-09-03 | 40.70 | 39.06 | -1.81 | -4.43% | 38.82 | 40.98 | 97322 | 38679.50 | 9.62% | 4.00 |
| 2025-09-02 | 44.00 | 40.87 | -4.06 | -9.04% | 39.90 | 45.14 | 145714 | 61404.96 | 14.40% | 2.00 |
| 2025-09-01 | 43.01 | 44.93 | 2.54 | 5.99% | 41.83 | 45.30 | 125768 | 54539.49 | 12.43% | 12.17 |
| 2025-08-29 | 45.92 | 42.39 | -1.95 | -4.40% | 41.58 | 45.92 | 140865 | 60411.51 | 13.93% | 0.00 |
| 2025-08-28 | 39.60 | 44.34 | 4.50 | 11.30% | 38.81 | 45.68 | 158993 | 65707.40 | 15.72% | 4.00 |
| 2025-08-27 | 39.50 | 39.84 | 0.08 | 0.20% | 39.40 | 42.18 | 127486 | 51724.91 | 12.60% | 2.50 |
| 2025-08-26 | 38.92 | 39.76 | 0.81 | 2.08% | 38.42 | 40.46 | 101906 | 40270.70 | 10.07% | 2.00 |
| 2025-08-25 | 39.52 | 38.95 | 0.03 | 0.08% | 38.38 | 40.43 | 118000 | 46398.59 | 11.67% | 5.00 |
| 2025-08-22 | 37.65 | 38.92 | 1.26 | 3.35% | 37.47 | 39.39 | 110655 | 42793.59 | 10.94% | 2.00 |
| 2025-08-21 | 37.65 | 37.66 | -0.33 | -0.87% | 37.13 | 38.77 | 98232 | 37039.04 | 9.71% | 0.00 |
| 2025-08-20 | 37.72 | 37.99 | 0.64 | 1.71% | 36.53 | 38.09 | 93291 | 34870.43 | 9.22% | 5.00 |
| 2025-08-19 | 38.10 | 37.35 | -0.65 | -1.71% | 37.03 | 38.38 | 99828 | 37481.81 | 9.87% | 2.00 |
| 2025-08-18 | 34.66 | 38.00 | 3.50 | 10.14% | 34.45 | 39.00 | 182942 | 68320.33 | 18.08% | 2.00 |
| 2025-08-15 | 34.00 | 34.50 | 0.38 | 1.11% | 33.97 | 34.78 | 72238 | 24907.21 | 7.14% | 0.00 |
| 2025-08-14 | 34.45 | 34.12 | -0.38 | -1.10% | 33.85 | 35.42 | 88940 | 30792.65 | 8.79% | 3.00 |
| 2025-08-13 | 34.50 | 34.50 | -0.02 | -0.06% | 33.94 | 35.00 | 61654 | 21197.21 | 6.09% | 0.00 |
| 2025-08-12 | 34.61 | 34.52 | -0.14 | -0.40% | 34.18 | 34.97 | 59233 | 20395.34 | 5.86% | 0.10 |
| 2025-08-11 | 33.02 | 34.66 | 1.45 | 4.37% | 33.01 | 35.34 | 102972 | 35299.80 | 10.18% | 5.00 |
| 2025-08-08 | 33.35 | 33.21 | -0.48 | -1.42% | 32.71 | 33.89 | 61305 | 20336.55 | 6.06% | 0.00 |
| 2025-08-07 | 34.16 | 33.69 | -0.55 | -1.61% | 33.32 | 34.17 | 70717 | 23874.65 | 6.99% | 0.00 |
| 2025-08-06 | 33.70 | 34.24 | -0.48 | -1.38% | 33.01 | 34.25 | 110156 | 36958.77 | 10.89% | 0.00 |
| 2025-08-05 | 34.07 | 34.72 | 0.94 | 2.78% | 33.50 | 35.00 | 100780 | 34447.81 | 9.96% | 20.00 |
| 2025-08-04 | 33.71 | 33.78 | 0.63 | 1.90% | 33.21 | 33.94 | 73397 | 24599.13 | 7.26% | 0.00 |
| 2025-08-01 | 32.83 | 33.15 | 0.32 | 0.97% | 32.73 | 34.50 | 72402 | 24299.20 | 7.16% | 0.00 |
| 2025-07-31 | 33.86 | 32.83 | -1.03 | -3.04% | 32.69 | 34.47 | 75460 | 25232.93 | 7.46% | 0.00 |
| 2025-07-30 | 33.50 | 33.86 | 0.03 | 0.09% | 33.11 | 34.54 | 71179 | 24029.81 | 7.04% | 3.00 |
| 2025-07-29 | 32.55 | 33.83 | 1.12 | 3.42% | 32.55 | 34.27 | 77182 | 25892.29 | 7.63% | 0.00 |
| 2025-07-28 | 33.10 | 32.71 | -0.40 | -1.21% | 32.53 | 33.77 | 73600 | 24359.66 | 7.28% | 4.00 |
| 2025-07-25 | 32.16 | 33.11 | 0.92 | 2.86% | 31.57 | 33.33 | 70650 | 22883.46 | 6.98% | 3.00 |
| 2025-07-24 | 32.44 | 32.19 | -0.06 | -0.19% | 31.95 | 32.69 | 62171 | 20083.33 | 6.15% | 6.00 |
| 2025-07-23 | 31.18 | 32.25 | 1.08 | 3.46% | 31.02 | 32.65 | 81572 | 26024.47 | 8.06% | 2.00 |
| 2025-07-22 | 31.18 | 31.17 | -0.06 | -0.19% | 30.94 | 31.47 | 32826 | 10238.03 | 3.25% | 0.00 |
| 2025-07-21 | 31.17 | 31.23 | 0.03 | 0.10% | 31.15 | 31.70 | 33805 | 10599.65 | 3.34% | 0.00 |
| 2025-07-18 | 31.05 | 31.20 | 0.12 | 0.39% | 31.05 | 31.84 | 37273 | 11698.21 | 3.68% | 0.00 |
| 2025-07-17 | 30.83 | 31.08 | 0.30 | 0.97% | 30.58 | 31.11 | 29325 | 9061.94 | 2.90% | 0.00 |
| 2025-07-16 | 31.09 | 30.78 | -0.22 | -0.71% | 30.63 | 31.26 | 26186 | 8101.73 | 2.59% | 0.00 |
| 2025-07-15 | 30.81 | 31.00 | 0.20 | 0.65% | 30.61 | 31.28 | 34311 | 10608.74 | 3.39% | 0.00 |
| 2025-07-14 | 30.59 | 30.80 | 0.02 | 0.06% | 30.50 | 31.20 | 24315 | 7509.22 | 2.40% | 0.00 |
| 2025-07-11 | 30.54 | 30.78 | 0.28 | 0.92% | 30.25 | 30.95 | 28984 | 8884.34 | 2.87% | 0.00 |
| 2025-07-10 | 30.57 | 30.50 | -0.08 | -0.26% | 30.29 | 31.01 | 25621 | 7823.27 | 2.53% | 0.00 |
上证大盘股票行情在线 K线走势图
微导纳米(688147)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
