纳微科技(688690)股票行情
纳微科技(688690)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 | 25.11 | 25.46 | 0.45 | 1.80% | 25.06 | 25.55 | 21659 | 5486.15 | 0.54% | 0.00 |
| 2025-12-19 | 25.41 | 25.01 | -0.07 | -0.28% | 24.98 | 25.50 | 44405 | 11216.68 | 1.10% | 0.00 |
| 2025-12-18 | 25.70 | 25.08 | -0.60 | -2.34% | 25.07 | 25.88 | 28743 | 7310.35 | 0.71% | 0.00 |
| 2025-12-17 | 25.37 | 25.68 | 0.37 | 1.46% | 25.20 | 25.79 | 25786 | 6595.05 | 0.64% | 0.00 |
| 2025-12-16 | 25.62 | 25.31 | -0.24 | -0.94% | 25.14 | 25.63 | 23838 | 6032.24 | 0.59% | 0.00 |
| 2025-12-15 | 25.71 | 25.55 | -0.18 | -0.70% | 25.55 | 25.94 | 24725 | 6349.84 | 0.61% | 0.00 |
| 2025-12-12 | 25.90 | 25.73 | -0.08 | -0.31% | 25.68 | 26.10 | 31644 | 8187.62 | 0.78% | 0.00 |
| 2025-12-11 | 26.24 | 25.81 | -0.23 | -0.88% | 25.80 | 26.33 | 16331 | 4253.26 | 0.40% | 0.00 |
| 2025-12-10 | 26.26 | 26.04 | -0.12 | -0.46% | 25.86 | 26.26 | 12879 | 3357.66 | 0.32% | 0.00 |
| 2025-12-09 | 26.38 | 26.16 | -0.20 | -0.76% | 26.16 | 26.62 | 14558 | 3839.33 | 0.36% | 0.00 |
| 2025-12-08 | 26.36 | 26.36 | 0.12 | 0.46% | 26.23 | 26.82 | 24338 | 6450.53 | 0.60% | 0.00 |
| 2025-12-05 | 26.00 | 26.24 | 0.26 | 1.00% | 25.78 | 26.28 | 21596 | 5625.17 | 0.53% | 0.00 |
| 2025-12-04 | 26.03 | 25.98 | -0.09 | -0.35% | 25.86 | 26.37 | 21420 | 5581.36 | 0.53% | 0.00 |
| 2025-12-03 | 26.31 | 26.07 | -0.32 | -1.21% | 25.96 | 26.57 | 24953 | 6530.76 | 0.62% | 0.00 |
| 2025-12-02 | 26.92 | 26.39 | -0.51 | -1.90% | 26.36 | 27.00 | 25354 | 6737.22 | 0.63% | 0.00 |
| 2025-12-01 | 26.95 | 26.90 | -0.08 | -0.30% | 26.51 | 27.10 | 30821 | 8249.16 | 0.76% | 0.00 |
| 2025-11-28 | 26.83 | 26.98 | 0.15 | 0.56% | 26.73 | 27.06 | 17079 | 4596.40 | 0.42% | 0.00 |
| 2025-11-27 | 26.80 | 26.83 | -0.05 | -0.19% | 26.75 | 27.37 | 24134 | 6526.05 | 0.60% | 0.00 |
| 2025-11-26 | 27.01 | 26.88 | -0.12 | -0.44% | 26.80 | 27.40 | 23753 | 6430.22 | 0.59% | 0.00 |
| 2025-11-25 | 27.11 | 27.00 | 0.02 | 0.07% | 26.92 | 27.42 | 24235 | 6584.66 | 0.60% | 0.00 |
| 2025-11-24 | 26.83 | 26.98 | 0.28 | 1.05% | 26.73 | 27.27 | 22749 | 6148.83 | 0.56% | 0.00 |
| 2025-11-21 | 28.20 | 26.70 | -1.68 | -5.92% | 26.68 | 28.42 | 57558 | 15715.01 | 1.43% | 0.00 |
| 2025-11-20 | 28.87 | 28.38 | -0.26 | -0.91% | 28.37 | 29.11 | 36932 | 10591.08 | 0.91% | 0.00 |
| 2025-11-19 | 30.37 | 28.64 | -1.77 | -5.82% | 28.23 | 30.89 | 80303 | 23399.98 | 1.99% | 0.00 |
| 2025-11-18 | 29.88 | 30.41 | 0.21 | 0.70% | 29.55 | 30.83 | 51870 | 15637.72 | 1.28% | 0.00 |
| 2025-11-17 | 30.01 | 30.20 | 0.19 | 0.63% | 29.66 | 30.48 | 40990 | 12320.47 | 1.02% | 0.00 |
| 2025-11-14 | 30.19 | 30.01 | -0.31 | -1.02% | 29.88 | 30.75 | 46967 | 14229.03 | 1.16% | 0.00 |
| 2025-11-13 | 29.42 | 30.32 | 1.05 | 3.59% | 29.10 | 30.38 | 72728 | 21817.95 | 1.80% | 0.00 |
| 2025-11-12 | 29.19 | 29.27 | 0.11 | 0.38% | 28.85 | 29.73 | 46965 | 13768.23 | 1.16% | 0.00 |
| 2025-11-11 | 29.10 | 29.16 | 0.00 | 0.00% | 29.00 | 29.66 | 43327 | 12658.84 | 1.07% | 0.00 |
| 2025-11-10 | 29.38 | 29.16 | 0.06 | 0.21% | 28.74 | 29.66 | 44217 | 12882.52 | 1.09% | 0.00 |
| 2025-11-07 | 28.92 | 29.10 | 0.19 | 0.66% | 28.65 | 29.39 | 41896 | 12169.22 | 1.04% | 0.00 |
| 2025-11-06 | 28.98 | 28.91 | 0.12 | 0.42% | 28.64 | 29.32 | 43253 | 12512.03 | 1.07% | 0.00 |
| 2025-11-05 | 28.92 | 28.79 | -0.44 | -1.51% | 28.41 | 29.24 | 44775 | 12889.27 | 1.11% | 0.00 |
| 2025-11-04 | 29.89 | 29.23 | -0.72 | -2.40% | 29.03 | 30.00 | 58975 | 17352.99 | 1.46% | 0.10 |
| 2025-11-03 | 30.36 | 29.95 | -0.69 | -2.25% | 29.58 | 30.98 | 64403 | 19289.87 | 1.59% | 0.00 |
| 2025-10-31 | 30.11 | 30.64 | 0.29 | 0.96% | 30.11 | 30.88 | 56354 | 17202.26 | 1.40% | 0.00 |
| 2025-10-30 | 31.15 | 30.35 | -0.82 | -2.63% | 29.90 | 31.50 | 79108 | 24194.01 | 1.96% | 0.00 |
| 2025-10-29 | 30.11 | 31.17 | 1.65 | 5.59% | 30.11 | 32.10 | 137520 | 42952.32 | 3.41% | 0.00 |
| 2025-10-28 | 29.44 | 29.52 | 0.08 | 0.27% | 29.36 | 30.04 | 73549 | 21827.92 | 1.82% | 0.00 |
| 2025-10-27 | 29.90 | 29.44 | -0.18 | -0.61% | 29.17 | 30.23 | 74188 | 21919.56 | 1.84% | 0.00 |
| 2025-10-24 | 27.50 | 29.62 | 2.21 | 8.06% | 27.41 | 29.66 | 127922 | 36991.14 | 3.17% | 0.00 |
| 2025-10-23 | 26.98 | 27.41 | 0.45 | 1.67% | 26.45 | 27.48 | 37895 | 10225.43 | 0.94% | 0.00 |
| 2025-10-22 | 27.16 | 26.96 | -0.17 | -0.63% | 26.75 | 27.35 | 25637 | 6900.63 | 0.63% | 0.00 |
| 2025-10-21 | 27.12 | 27.13 | 0.17 | 0.63% | 26.98 | 27.43 | 30589 | 8311.55 | 0.76% | 0.00 |
| 2025-10-20 | 26.88 | 26.96 | 0.31 | 1.16% | 26.88 | 28.26 | 59345 | 16427.04 | 1.47% | 0.00 |
| 2025-10-17 | 27.51 | 26.65 | -0.97 | -3.51% | 26.54 | 27.87 | 47916 | 12956.52 | 1.19% | 0.00 |
| 2025-10-16 | 27.27 | 27.62 | 0.40 | 1.47% | 27.02 | 28.40 | 68152 | 18995.62 | 1.69% | 0.00 |
| 2025-10-15 | 27.23 | 27.22 | 0.03 | 0.11% | 26.80 | 27.49 | 38037 | 10319.85 | 0.94% | 0.00 |
| 2025-10-14 | 28.35 | 27.19 | -0.96 | -3.41% | 27.09 | 28.35 | 60459 | 16754.60 | 1.50% | 0.00 |
| 2025-10-13 | 26.95 | 28.15 | 0.38 | 1.37% | 26.80 | 28.36 | 53331 | 14838.20 | 1.32% | 0.00 |
| 2025-10-10 | 28.00 | 27.77 | -0.26 | -0.93% | 27.62 | 28.26 | 57112 | 15892.43 | 1.41% | 0.00 |
| 2025-10-09 | 28.88 | 28.03 | -0.85 | -2.94% | 27.90 | 29.00 | 70208 | 19862.35 | 1.74% | 0.00 |
| 2025-09-30 | 28.39 | 28.88 | 0.43 | 1.51% | 28.14 | 29.17 | 55441 | 15937.42 | 1.37% | 0.00 |
| 2025-09-29 | 28.05 | 28.45 | 0.45 | 1.61% | 27.46 | 28.48 | 72845 | 20426.63 | 1.80% | 0.00 |
| 2025-09-26 | 28.00 | 28.00 | 0.01 | 0.04% | 27.53 | 28.30 | 62339 | 17421.80 | 1.54% | 0.00 |
| 2025-09-25 | 26.50 | 27.99 | 1.59 | 6.02% | 26.32 | 28.10 | 94667 | 26077.91 | 2.34% | 0.00 |
| 2025-09-24 | 26.06 | 26.40 | 0.48 | 1.85% | 25.71 | 26.67 | 38177 | 10071.69 | 0.95% | 0.00 |
| 2025-09-23 | 26.62 | 25.92 | -0.84 | -3.14% | 25.31 | 26.75 | 66327 | 17092.00 | 1.64% | 0.00 |
| 2025-09-22 | 26.48 | 26.76 | 0.59 | 2.25% | 26.07 | 26.94 | 42889 | 11401.03 | 1.06% | 0.00 |
| 2025-09-19 | 26.60 | 26.17 | -0.36 | -1.36% | 26.17 | 27.15 | 43331 | 11511.33 | 1.07% | 0.00 |
| 2025-09-18 | 27.30 | 26.53 | -0.58 | -2.14% | 26.26 | 27.60 | 67326 | 18196.37 | 1.67% | 0.00 |
| 2025-09-17 | 26.60 | 27.11 | 0.58 | 2.19% | 26.31 | 27.64 | 61964 | 16778.79 | 1.53% | 0.00 |
| 2025-09-16 | 26.86 | 26.53 | -0.18 | -0.67% | 26.24 | 26.86 | 36561 | 9683.22 | 0.91% | 0.00 |
| 2025-09-15 | 27.27 | 26.71 | -0.36 | -1.33% | 26.71 | 27.27 | 31593 | 8502.63 | 0.78% | 0.00 |
| 2025-09-12 | 27.20 | 27.07 | -0.12 | -0.44% | 26.53 | 27.33 | 49712 | 13387.87 | 1.23% | 0.00 |
| 2025-09-11 | 26.60 | 27.19 | 0.46 | 1.72% | 25.91 | 27.27 | 52179 | 13959.76 | 1.29% | 0.00 |
| 2025-09-10 | 26.70 | 26.73 | -0.08 | -0.30% | 26.33 | 27.17 | 46186 | 12394.28 | 1.14% | 0.00 |
| 2025-09-09 | 27.56 | 26.81 | -0.60 | -2.19% | 26.63 | 27.56 | 54660 | 14774.59 | 1.35% | 0.00 |
| 2025-09-08 | 26.63 | 27.41 | 0.64 | 2.39% | 26.40 | 27.55 | 71696 | 19365.38 | 1.78% | 0.00 |
| 2025-09-05 | 26.08 | 26.77 | 0.82 | 3.16% | 25.74 | 26.85 | 57959 | 15285.37 | 1.44% | 0.00 |
| 2025-09-04 | 26.79 | 25.95 | -0.63 | -2.37% | 25.55 | 27.17 | 71721 | 18855.27 | 1.78% | 0.00 |
| 2025-09-03 | 26.71 | 26.58 | 0.10 | 0.38% | 26.48 | 27.34 | 66530 | 17883.29 | 1.65% | 0.00 |
| 2025-09-02 | 27.80 | 26.48 | -1.32 | -4.75% | 26.17 | 28.36 | 126553 | 34172.68 | 3.13% | 0.00 |
| 2025-09-01 | 28.28 | 27.80 | -1.04 | -3.61% | 27.40 | 28.59 | 136919 | 38163.09 | 3.39% | 0.00 |
| 2025-08-29 | 28.02 | 28.84 | 0.81 | 2.89% | 27.43 | 29.44 | 118206 | 33667.52 | 2.93% | 0.00 |
| 2025-08-28 | 28.76 | 28.03 | -0.91 | -3.14% | 27.04 | 29.15 | 150375 | 42278.32 | 3.72% | 0.00 |
| 2025-08-27 | 29.05 | 28.94 | -0.05 | -0.17% | 28.53 | 30.00 | 127401 | 37341.83 | 3.15% | 0.00 |
| 2025-08-26 | 28.89 | 28.99 | 0.04 | 0.14% | 28.33 | 29.45 | 96946 | 27961.78 | 2.40% | 0.00 |
| 2025-08-25 | 28.15 | 28.95 | 0.85 | 3.02% | 27.91 | 29.85 | 123880 | 35747.37 | 3.07% | 0.00 |
上证大盘股票行情在线 K线走势图
纳微科技(688690)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
