纳睿雷达(688522)股票行情
纳睿雷达(688522)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 |
|---|
| 2026-03-25 | 32.39 | 32.63 | -0.02 | -0.06% | 32.30 | 33.30 | 41783 | 13693.53 | 3.39% | 0.00 |
| 2026-03-24 | 34.53 | 32.65 | -0.40 | -1.21% | 31.68 | 34.53 | 51338 | 16676.82 | 4.17% | 0.00 |
| 2026-03-23 | 35.00 | 33.05 | -2.91 | -8.09% | 32.93 | 35.67 | 48781 | 16620.17 | 3.96% | 0.00 |
| 2026-03-20 | 37.01 | 35.96 | -1.21 | -3.26% | 35.84 | 37.24 | 28800 | 10506.14 | 2.34% | 0.00 |
| 2026-03-19 | 37.23 | 37.17 | -0.52 | -1.38% | 36.60 | 37.42 | 25734 | 9514.87 | 2.09% | 0.00 |
| 2026-03-18 | 37.17 | 37.69 | 0.51 | 1.37% | 37.02 | 37.77 | 19736 | 7384.70 | 1.60% | 0.00 |
| 2026-03-17 | 37.99 | 37.18 | -0.51 | -1.35% | 37.07 | 38.16 | 22259 | 8374.96 | 1.81% | 0.00 |
| 2026-03-16 | 37.60 | 37.69 | 0.84 | 2.28% | 37.31 | 38.00 | 29958 | 11282.92 | 2.43% | 0.00 |
| 2026-03-13 | 37.70 | 36.85 | -0.85 | -2.25% | 36.82 | 37.78 | 30024 | 11213.10 | 2.44% | 0.00 |
| 2026-03-12 | 38.48 | 37.70 | -0.82 | -2.13% | 37.45 | 38.48 | 27153 | 10279.15 | 2.21% | 0.00 |
| 2026-03-11 | 38.96 | 38.52 | -0.43 | -1.10% | 38.48 | 39.20 | 25826 | 10002.56 | 2.10% | 0.00 |
| 2026-03-10 | 38.35 | 38.95 | 0.85 | 2.23% | 38.35 | 39.11 | 29468 | 11426.76 | 2.39% | 0.00 |
| 2026-03-09 | 38.81 | 38.10 | -0.86 | -2.21% | 37.45 | 38.91 | 33427 | 12673.45 | 2.72% | 0.00 |
| 2026-03-06 | 38.60 | 38.96 | 0.24 | 0.62% | 38.40 | 39.12 | 23246 | 9055.75 | 1.89% | 0.00 |
| 2026-03-05 | 39.24 | 38.72 | -0.28 | -0.72% | 38.43 | 39.47 | 43755 | 17016.90 | 3.55% | 0.00 |
| 2026-03-04 | 38.59 | 39.00 | 0.00 | 0.00% | 38.38 | 39.36 | 38752 | 15080.52 | 3.15% | 0.00 |
| 2026-03-03 | 42.72 | 39.00 | -3.51 | -8.26% | 38.81 | 42.98 | 94353 | 37941.81 | 7.66% | 0.00 |
| 2026-03-02 | 43.00 | 42.51 | 0.76 | 1.82% | 41.92 | 43.46 | 92549 | 39517.89 | 7.52% | 0.00 |
| 2026-02-27 | 42.17 | 41.75 | -0.37 | -0.88% | 41.44 | 42.17 | 39164 | 16357.45 | 3.24% | 0.00 |
| 2026-02-26 | 41.35 | 42.12 | 0.79 | 1.91% | 40.82 | 42.22 | 53356 | 22174.90 | 4.41% | 0.00 |
| 2026-02-25 | 41.00 | 41.33 | 0.33 | 0.80% | 40.80 | 41.66 | 44238 | 18213.09 | 3.66% | 0.00 |
| 2026-02-24 | 41.53 | 41.00 | -0.45 | -1.09% | 40.77 | 41.70 | 35285 | 14529.97 | 2.92% | 0.00 |
| 2026-02-13 | 41.50 | 41.45 | -0.28 | -0.67% | 41.23 | 41.92 | 32052 | 13347.64 | 2.65% | 0.00 |
| 2026-02-12 | 40.88 | 41.73 | 0.83 | 2.03% | 40.40 | 42.00 | 54504 | 22523.57 | 4.50% | 0.00 |
| 2026-02-11 | 41.21 | 40.90 | -0.24 | -0.58% | 40.83 | 41.77 | 36355 | 14997.69 | 3.00% | 0.00 |
| 2026-02-10 | 41.29 | 41.14 | -0.05 | -0.12% | 40.90 | 41.41 | 28107 | 11571.36 | 2.32% | 0.00 |
| 2026-02-09 | 41.78 | 41.19 | 0.19 | 0.46% | 40.96 | 41.78 | 44750 | 18456.16 | 3.70% | 0.00 |
| 2026-02-06 | 41.45 | 41.00 | -0.78 | -1.87% | 40.88 | 41.90 | 34363 | 14204.59 | 2.84% | 0.00 |
| 2026-02-05 | 42.00 | 41.78 | -0.32 | -0.76% | 41.41 | 42.88 | 37272 | 15635.33 | 3.08% | 5.00 |
| 2026-02-04 | 43.17 | 42.10 | -1.07 | -2.48% | 41.78 | 43.36 | 54425 | 23052.19 | 4.50% | 0.00 |
| 2026-02-03 | 40.18 | 43.17 | 3.47 | 8.74% | 40.16 | 43.28 | 106210 | 44785.94 | 8.78% | 0.00 |
| 2026-02-02 | 40.82 | 39.70 | -1.17 | -2.86% | 39.70 | 41.44 | 44196 | 17888.65 | 3.65% | 0.00 |
| 2026-01-30 | 41.12 | 40.87 | -0.15 | -0.37% | 39.91 | 41.35 | 45000 | 18284.45 | 3.72% | 0.00 |
| 2026-01-29 | 41.74 | 41.02 | -0.80 | -1.91% | 41.01 | 42.50 | 41600 | 17320.95 | 3.44% | 0.00 |
| 2026-01-28 | 43.03 | 41.82 | -1.20 | -2.79% | 41.72 | 43.17 | 46849 | 19785.92 | 3.87% | 0.00 |
| 2026-01-27 | 42.26 | 43.02 | 0.47 | 1.10% | 41.14 | 43.12 | 65172 | 27441.92 | 5.39% | 0.00 |
| 2026-01-26 | 44.60 | 42.55 | -2.40 | -5.34% | 42.38 | 44.90 | 81976 | 35432.52 | 6.77% | 0.00 |
| 2026-01-23 | 43.39 | 44.95 | 1.67 | 3.86% | 43.08 | 45.13 | 96075 | 42759.66 | 7.94% | 0.00 |
| 2026-01-22 | 42.80 | 43.28 | 0.48 | 1.12% | 42.51 | 43.38 | 47812 | 20611.70 | 3.95% | 0.00 |
| 2026-01-21 | 42.19 | 42.80 | 0.62 | 1.47% | 42.19 | 43.00 | 51243 | 21890.04 | 4.23% | 0.00 |
| 2026-01-20 | 43.98 | 42.18 | -1.81 | -4.11% | 41.98 | 44.18 | 67258 | 28694.81 | 5.56% | 0.00 |
| 2026-01-19 | 43.88 | 43.99 | -0.29 | -0.65% | 43.38 | 44.59 | 68613 | 30154.54 | 5.67% | 0.00 |
| 2026-01-16 | 42.88 | 44.28 | 2.01 | 4.76% | 42.27 | 45.50 | 112737 | 49387.03 | 9.32% | 0.00 |
| 2026-01-15 | 42.82 | 42.27 | -1.14 | -2.63% | 41.67 | 43.22 | 92249 | 39030.47 | 7.62% | 4.00 |
| 2026-01-14 | 43.95 | 43.41 | -0.58 | -1.32% | 43.36 | 45.91 | 124119 | 54971.78 | 10.26% | 0.00 |
| 2026-01-13 | 47.67 | 43.99 | -3.97 | -8.28% | 43.98 | 47.67 | 149208 | 66763.84 | 12.33% | 0.00 |
| 2026-01-12 | 44.80 | 47.96 | 3.75 | 8.48% | 44.00 | 48.05 | 197581 | 90609.00 | 16.33% | 0.00 |
| 2026-01-09 | 42.90 | 44.21 | 1.90 | 4.49% | 42.72 | 45.07 | 166305 | 72847.52 | 13.74% | 0.00 |
| 2026-01-08 | 40.41 | 42.31 | 1.80 | 4.44% | 40.15 | 42.36 | 116109 | 48331.66 | 9.60% | 0.00 |
| 2026-01-07 | 40.12 | 40.51 | 0.06 | 0.15% | 39.81 | 40.86 | 63327 | 25561.40 | 5.23% | 0.00 |
| 2026-01-06 | 40.67 | 40.45 | -0.31 | -0.76% | 40.01 | 40.71 | 62866 | 25323.31 | 5.20% | 0.00 |
| 2026-01-05 | 40.59 | 40.76 | 0.83 | 2.08% | 39.85 | 40.99 | 70789 | 28602.91 | 5.85% | 0.00 |
| 2025-12-31 | 39.90 | 39.93 | 0.17 | 0.43% | 39.20 | 40.16 | 43869 | 17454.58 | 3.63% | 0.00 |
| 2025-12-30 | 40.08 | 39.76 | -0.14 | -0.35% | 39.51 | 40.44 | 50926 | 20323.72 | 4.21% | 0.00 |
| 2025-12-29 | 39.39 | 39.90 | 0.92 | 2.36% | 39.14 | 40.36 | 72655 | 28968.43 | 6.00% | 0.00 |
| 2025-12-26 | 38.56 | 38.98 | 0.37 | 0.96% | 38.51 | 39.73 | 52454 | 20572.08 | 4.33% | 0.00 |
| 2025-12-25 | 38.67 | 38.61 | 0.00 | 0.00% | 38.15 | 38.83 | 40305 | 15521.35 | 3.33% | 0.00 |
| 2025-12-24 | 37.10 | 38.61 | 1.52 | 4.10% | 36.96 | 38.62 | 55527 | 21199.61 | 4.59% | 0.00 |
| 2025-12-23 | 37.79 | 37.09 | -0.84 | -2.21% | 37.06 | 38.08 | 37505 | 14028.28 | 3.10% | 0.00 |
| 2025-12-22 | 37.95 | 37.93 | 0.26 | 0.69% | 37.66 | 38.26 | 29342 | 11163.09 | 2.42% | 0.00 |
| 2025-12-19 | 37.61 | 37.67 | -0.13 | -0.34% | 37.51 | 38.65 | 29669 | 11226.57 | 2.45% | 0.00 |
| 2025-12-18 | 37.00 | 37.80 | 0.43 | 1.15% | 36.84 | 38.37 | 36904 | 13958.65 | 3.05% | 10.00 |
| 2025-12-17 | 37.68 | 37.37 | -0.65 | -1.71% | 36.56 | 38.12 | 42017 | 15576.79 | 3.47% | 0.00 |
| 2025-12-16 | 38.44 | 38.02 | -0.41 | -1.07% | 37.22 | 38.44 | 36404 | 13746.74 | 3.01% | 0.00 |
| 2025-12-15 | 38.74 | 38.43 | -0.35 | -0.90% | 37.97 | 39.13 | 35239 | 13626.29 | 2.91% | 0.00 |
| 2025-12-12 | 38.38 | 38.78 | 0.28 | 0.73% | 38.37 | 39.08 | 34328 | 13276.78 | 2.84% | 0.00 |
| 2025-12-11 | 38.88 | 38.50 | -0.25 | -0.65% | 38.46 | 39.18 | 24117 | 9343.66 | 1.99% | 0.00 |
| 2025-12-10 | 38.98 | 38.75 | -0.20 | -0.51% | 38.60 | 39.42 | 24020 | 9346.31 | 1.98% | 0.00 |
| 2025-12-09 | 39.25 | 38.95 | -0.39 | -0.99% | 38.83 | 39.78 | 26471 | 10377.08 | 2.19% | 0.00 |
| 2025-12-08 | 39.39 | 39.34 | 0.09 | 0.23% | 39.32 | 40.11 | 40342 | 16010.11 | 3.33% | 0.00 |
| 2025-12-05 | 38.77 | 39.25 | 0.40 | 1.03% | 38.48 | 39.26 | 30301 | 11799.35 | 2.50% | 10.00 |
| 2025-12-04 | 38.70 | 38.85 | 0.15 | 0.39% | 38.47 | 38.91 | 22855 | 8840.09 | 1.89% | 5.88 |
| 2025-12-03 | 39.39 | 38.70 | -0.92 | -2.32% | 38.52 | 39.44 | 37393 | 14535.95 | 3.09% | 0.00 |
| 2025-12-02 | 39.04 | 39.62 | 0.34 | 0.87% | 38.82 | 40.21 | 45772 | 18051.53 | 3.78% | 0.00 |
| 2025-12-01 | 39.20 | 39.28 | 0.10 | 0.26% | 38.88 | 39.45 | 37116 | 14515.20 | 3.07% | 0.00 |
| 2025-11-28 | 38.38 | 39.18 | 1.50 | 3.98% | 38.26 | 39.18 | 52965 | 20533.81 | 4.38% | 6.96 |
| 2025-11-27 | 37.96 | 37.68 | -0.28 | -0.74% | 37.60 | 38.29 | 20007 | 7597.30 | 1.65% | 0.00 |
| 2025-11-26 | 38.49 | 37.96 | -0.57 | -1.48% | 37.90 | 38.98 | 30965 | 11878.54 | 2.56% | 0.00 |
| 2025-11-25 | 38.39 | 38.53 | 0.05 | 0.13% | 38.10 | 38.94 | 36586 | 14130.93 | 3.02% | 0.00 |
| 2025-11-24 | 36.83 | 38.48 | 1.65 | 4.48% | 36.64 | 38.56 | 42234 | 16042.48 | 3.49% | 5.71 |
上证大盘股票行情在线 K线走势图
纳睿雷达(688522)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
