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 |
|---|
| 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 |
| 2025-11-21 | 37.51 | 36.83 | -0.69 | -1.84% | 36.20 | 37.85 | 33403 | 12353.29 | 2.76% | 0.00 |
| 2025-11-20 | 38.11 | 37.52 | -0.50 | -1.32% | 37.43 | 38.49 | 19322 | 7283.22 | 1.60% | 0.00 |
| 2025-11-19 | 38.58 | 38.02 | -0.56 | -1.45% | 37.81 | 38.61 | 24642 | 9398.77 | 2.04% | 0.00 |
| 2025-11-18 | 38.17 | 38.58 | 0.27 | 0.70% | 37.86 | 38.59 | 23083 | 8848.54 | 1.91% | 0.00 |
| 2025-11-17 | 38.33 | 38.31 | 0.29 | 0.76% | 38.15 | 38.75 | 29386 | 11312.17 | 2.43% | 0.00 |
| 2025-11-14 | 37.68 | 38.02 | 0.18 | 0.48% | 37.61 | 38.37 | 21490 | 8186.01 | 1.78% | 0.00 |
| 2025-11-13 | 37.49 | 37.84 | 0.45 | 1.20% | 37.22 | 38.00 | 23829 | 8984.50 | 1.97% | 0.00 |
| 2025-11-12 | 38.05 | 37.39 | -0.66 | -1.73% | 36.98 | 38.28 | 35973 | 13453.04 | 2.97% | 0.00 |
| 2025-11-11 | 38.43 | 38.05 | -0.38 | -0.99% | 38.00 | 38.62 | 20028 | 7663.88 | 1.66% | 0.00 |
| 2025-11-10 | 39.14 | 38.43 | -0.39 | -1.00% | 38.15 | 39.36 | 28915 | 11143.71 | 2.39% | 0.00 |
| 2025-11-07 | 38.15 | 38.82 | 0.74 | 1.94% | 37.61 | 39.44 | 46571 | 18130.80 | 3.85% | 0.00 |
| 2025-11-06 | 38.50 | 38.08 | -0.42 | -1.09% | 37.87 | 38.85 | 32770 | 12493.96 | 2.71% | 0.00 |
| 2025-11-05 | 38.60 | 38.50 | -0.22 | -0.57% | 38.30 | 38.76 | 19791 | 7627.10 | 1.64% | 0.00 |
| 2025-11-04 | 39.28 | 38.72 | -0.60 | -1.53% | 38.51 | 39.78 | 30083 | 11765.31 | 2.49% | 0.00 |
| 2025-11-03 | 38.99 | 39.32 | 0.33 | 0.85% | 38.08 | 39.66 | 41088 | 15949.09 | 3.40% | 0.00 |
| 2025-10-31 | 39.23 | 38.99 | 0.04 | 0.10% | 38.77 | 39.30 | 26637 | 10411.64 | 2.20% | 0.00 |
| 2025-10-30 | 39.35 | 38.95 | -0.65 | -1.64% | 38.92 | 39.62 | 31759 | 12441.86 | 2.62% | 0.00 |
| 2025-10-29 | 39.55 | 39.60 | -0.30 | -0.75% | 39.00 | 39.84 | 34017 | 13387.13 | 2.81% | 0.00 |
| 2025-10-28 | 39.98 | 39.90 | -0.30 | -0.75% | 39.61 | 40.38 | 37448 | 14934.15 | 3.09% | 0.00 |
| 2025-10-27 | 39.68 | 40.20 | 0.87 | 2.21% | 39.27 | 40.30 | 49349 | 19637.76 | 4.08% | 0.00 |
| 2025-10-24 | 38.60 | 39.33 | 1.11 | 2.90% | 38.40 | 39.68 | 38342 | 15027.25 | 3.17% | 0.00 |
| 2025-10-23 | 38.55 | 38.22 | -0.46 | -1.19% | 37.77 | 39.00 | 31648 | 12053.02 | 2.62% | 8.84 |
| 2025-10-22 | 39.01 | 38.68 | -0.32 | -0.82% | 38.50 | 39.39 | 26854 | 10434.04 | 2.22% | 0.00 |
| 2025-10-21 | 38.88 | 39.00 | 0.37 | 0.96% | 38.64 | 39.88 | 38233 | 14964.90 | 3.16% | 0.00 |
| 2025-10-20 | 38.69 | 38.63 | 0.07 | 0.18% | 38.23 | 39.48 | 39268 | 15218.49 | 3.25% | 9.99 |
| 2025-10-17 | 41.00 | 38.56 | -2.71 | -6.57% | 38.51 | 41.50 | 63241 | 25021.63 | 5.23% | 0.00 |
| 2025-10-16 | 41.97 | 41.27 | -0.70 | -1.67% | 41.06 | 41.97 | 21565 | 8942.53 | 1.78% | 0.00 |
| 2025-10-15 | 41.51 | 41.97 | 0.46 | 1.11% | 41.22 | 42.08 | 23930 | 9971.29 | 1.98% | 0.00 |
| 2025-10-14 | 42.98 | 41.51 | -1.08 | -2.54% | 41.28 | 42.98 | 33474 | 14058.17 | 2.77% | 0.00 |
| 2025-10-13 | 41.00 | 42.59 | -0.18 | -0.42% | 40.88 | 42.70 | 31269 | 13169.27 | 2.58% | 0.00 |
| 2025-10-10 | 43.50 | 42.77 | -0.83 | -1.90% | 42.60 | 43.79 | 31823 | 13684.20 | 2.63% | 0.00 |
| 2025-10-09 | 43.58 | 43.60 | 0.21 | 0.48% | 43.18 | 44.06 | 35416 | 15456.67 | 2.93% | 0.00 |
| 2025-09-30 | 42.86 | 43.39 | 0.56 | 1.31% | 42.77 | 43.80 | 30938 | 13414.13 | 2.56% | 0.00 |
| 2025-09-29 | 42.32 | 42.83 | 0.57 | 1.35% | 41.68 | 42.84 | 28008 | 11824.58 | 2.31% | 0.00 |
| 2025-09-26 | 42.52 | 42.26 | -0.62 | -1.45% | 42.25 | 43.40 | 34291 | 14644.79 | 2.83% | 0.00 |
| 2025-09-25 | 43.33 | 42.88 | -0.39 | -0.90% | 42.75 | 43.34 | 28529 | 12279.32 | 2.36% | 0.00 |
| 2025-09-24 | 42.07 | 43.27 | 0.95 | 2.24% | 42.00 | 43.39 | 34114 | 14600.22 | 2.82% | 0.00 |
| 2025-09-23 | 43.66 | 42.32 | -1.40 | -3.20% | 41.48 | 43.72 | 55645 | 23575.11 | 4.60% | 0.00 |
| 2025-09-22 | 44.39 | 43.72 | -0.86 | -1.93% | 43.50 | 44.39 | 36881 | 16125.82 | 3.05% | 0.00 |
| 2025-09-19 | 43.63 | 44.58 | 0.97 | 2.22% | 43.37 | 44.70 | 52437 | 23195.07 | 4.33% | 0.00 |
| 2025-09-18 | 44.01 | 43.61 | -0.38 | -0.86% | 43.38 | 44.55 | 56865 | 25031.90 | 4.70% | 0.00 |
| 2025-09-17 | 44.63 | 43.99 | -0.70 | -1.57% | 43.89 | 44.65 | 52620 | 23252.20 | 4.35% | 0.00 |
| 2025-09-16 | 44.10 | 44.74 | 0.71 | 1.61% | 43.70 | 45.78 | 51142 | 22756.41 | 4.23% | 0.00 |
| 2025-09-15 | 44.86 | 44.03 | -0.77 | -1.72% | 44.00 | 45.18 | 36661 | 16246.78 | 3.03% | 0.00 |
| 2025-09-12 | 44.41 | 44.80 | 0.25 | 0.56% | 44.30 | 45.28 | 37785 | 16936.68 | 3.12% | 0.00 |
| 2025-09-11 | 43.90 | 44.55 | 0.52 | 1.18% | 43.68 | 44.71 | 39224 | 17341.00 | 3.24% | 0.00 |
| 2025-09-10 | 43.98 | 44.03 | -0.02 | -0.05% | 43.96 | 44.64 | 25943 | 11476.92 | 2.14% | 0.00 |
| 2025-09-09 | 44.90 | 44.05 | -1.10 | -2.44% | 44.00 | 45.00 | 30992 | 13709.13 | 2.56% | 0.00 |
| 2025-09-08 | 44.63 | 45.15 | 0.49 | 1.10% | 43.73 | 45.28 | 50406 | 22364.81 | 4.17% | 0.00 |
| 2025-09-05 | 44.03 | 44.66 | 0.46 | 1.04% | 43.75 | 44.87 | 48079 | 21294.08 | 3.97% | 0.00 |
| 2025-09-04 | 45.77 | 44.20 | -1.57 | -3.43% | 43.67 | 46.19 | 62294 | 27859.85 | 5.15% | 0.00 |
| 2025-09-03 | 47.77 | 45.77 | -1.98 | -4.15% | 45.56 | 48.15 | 60328 | 28052.39 | 4.99% | 0.00 |
| 2025-09-02 | 49.52 | 47.75 | -1.69 | -3.42% | 47.18 | 49.55 | 67850 | 32545.86 | 5.61% | 0.00 |
| 2025-09-01 | 48.40 | 49.44 | 0.56 | 1.15% | 48.34 | 49.66 | 76803 | 37779.43 | 6.35% | 0.00 |
| 2025-08-29 | 50.33 | 48.88 | -0.39 | -0.79% | 48.43 | 50.98 | 82364 | 40398.90 | 6.81% | 0.00 |
| 2025-08-28 | 47.87 | 49.27 | 1.44 | 3.01% | 47.60 | 49.27 | 107303 | 52143.72 | 8.87% | 5.00 |
| 2025-08-27 | 49.00 | 47.83 | -1.15 | -2.35% | 47.82 | 49.96 | 112304 | 55192.40 | 9.28% | 0.00 |
| 2025-08-26 | 49.75 | 48.98 | 0.76 | 1.58% | 48.23 | 50.13 | 132313 | 65026.18 | 10.93% | 0.00 |
| 2025-08-25 | 47.81 | 48.22 | 0.93 | 1.97% | 47.00 | 48.24 | 96128 | 45803.50 | 7.94% | 0.00 |
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
