纳思达

002180
🏛️ 中国 →
24.27
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 22.72 22.76 22.55 22.56 770.3K
09:35 22.56 22.72 22.55 22.72 282.6K
09:40 22.72 22.81 22.66 22.78 574.3K
09:45 22.78 22.78 22.66 22.67 279.7K
09:50 22.68 22.72 22.67 22.71 420.3K
09:55 22.71 22.75 22.66 22.67 310.6K
10:00 22.68 22.87 22.65 22.87 735.3K
10:05 22.87 23.11 22.87 23.11 1,716.0K
10:10 23.08 23.10 22.98 23.04 793.7K
10:15 23.01 23.03 22.88 22.89 339.8K
10:20 22.91 22.95 22.82 22.88 400.3K
10:25 22.89 22.96 22.89 22.91 257.6K
10:30 22.91 22.94 22.83 22.86 327.1K
10:35 22.87 22.89 22.83 22.89 196.7K
10:40 22.89 22.91 22.82 22.83 208.4K
10:45 22.80 22.83 22.74 22.80 344.9K
10:50 22.80 22.80 22.74 22.79 238.1K
10:55 22.79 22.88 22.77 22.88 249.5K
11:00 22.88 22.96 22.85 22.95 154.9K
11:05 22.93 22.95 22.83 22.88 279.2K
11:10 22.90 22.91 22.79 22.82 171.5K
11:15 22.83 22.87 22.76 22.77 206.1K
11:20 22.77 22.82 22.77 22.80 106.6K
11:25 22.76 22.81 22.76 22.79 141.8K
13:00 22.79 22.82 22.76 22.79 165.4K
13:05 22.78 22.83 22.73 22.82 202.2K
13:10 22.80 22.80 22.72 22.76 196.7K
13:15 22.76 22.88 22.76 22.83 252.8K
13:20 22.80 22.87 22.76 22.85 348.3K
13:25 22.86 22.86 22.75 22.82 216.4K
13:30 22.83 22.86 22.79 22.84 236.0K
13:35 22.83 22.83 22.74 22.79 289.7K
13:40 22.80 22.80 22.70 22.73 275.1K
13:45 22.71 22.79 22.70 22.73 641.0K
13:50 22.73 22.77 22.70 22.72 361.5K
13:55 22.72 22.75 22.70 22.72 254.8K
14:00 22.75 22.75 22.68 22.68 200.4K
14:05 22.68 22.73 22.65 22.72 259.8K
14:10 22.72 22.74 22.70 22.72 131.0K
14:15 22.74 22.74 22.70 22.73 131.3K
14:20 22.72 22.77 22.72 22.72 170.2K
14:25 22.75 22.75 22.69 22.72 100.4K
14:30 22.72 22.77 22.71 22.76 195.8K
14:35 22.76 22.77 22.70 22.70 229.4K
14:40 22.71 22.75 22.71 22.73 196.7K
14:45 22.75 22.77 22.72 22.76 158.5K
14:50 22.77 22.80 22.75 22.77 267.3K
14:55 22.77 22.80 22.77 22.80 107.0K
15:40 22.81 22.81 22.81 22.81 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.20 25.20 24.22 24.27 49.8M
2025-09-25 22.87 25.26 22.80 25.26 59.9M
2025-09-24 22.54 23.00 22.41 22.96 14.7M
2025-09-23 22.71 22.85 22.09 22.60 14.0M
2025-09-22 22.63 23.11 22.53 22.81 15.3M
2025-09-19 22.99 23.12 22.57 22.62 14.7M
2025-09-18 23.20 23.88 22.62 22.91 28.2M
2025-09-17 22.80 23.46 22.59 23.25 19.7M
2025-09-16 22.48 22.88 22.44 22.79 12.4M
2025-09-15 23.15 23.19 22.45 22.51 16.2M
2025-09-12 22.78 23.16 22.71 22.84 12.1M
2025-09-11 22.28 22.84 22.09 22.84 16.9M
2025-09-10 22.51 22.65 22.26 22.28 11.0M
2025-09-09 22.95 22.95 22.33 22.47 16.0M
2025-09-08 22.96 23.07 22.81 22.99 12.9M
2025-09-05 22.61 23.08 22.55 22.94 18.5M
2025-09-04 23.71 23.97 22.32 22.59 26.5M
2025-09-03 24.42 24.65 23.57 23.71 20.0M
2025-09-02 25.19 25.73 24.18 24.32 21.3M
2025-09-01 25.38 25.55 24.85 24.98 13.6M
2025-08-29 25.60 25.65 24.75 24.95 20.5M
2025-08-28 25.26 25.68 24.69 25.68 23.6M
2025-08-27 25.95 26.33 25.30 25.30 22.7M
2025-08-26 26.38 26.42 25.80 25.89 21.1M
2025-08-25 26.57 26.85 26.04 26.51 36.8M
2025-08-22 24.69 26.60 24.65 26.55 48.7M
2025-08-21 24.81 24.97 24.57 24.71 14.2M
2025-08-20 24.44 24.79 24.20 24.76 19.7M
2025-08-19 24.41 24.80 24.05 24.50 15.4M
2025-08-18 23.78 24.57 23.67 24.40 19.5M
2025-08-15 23.33 23.76 23.26 23.65 11.0M
2025-08-14 23.76 23.99 23.26 23.33 13.9M
2025-08-13 23.78 24.02 23.60 23.76 11.0M
2025-08-12 23.85 23.94 23.58 23.72 8.9M
2025-08-11 23.60 23.88 23.50 23.81 9.0M
2025-08-08 23.97 24.00 23.60 23.60 7.7M
2025-08-07 24.10 24.19 23.81 24.03 8.7M
2025-08-06 24.00 24.27 23.75 24.13 9.9M
2025-08-05 23.48 24.01 23.37 23.98 12.3M
2025-08-04 23.45 23.57 23.30 23.39 8.5M
2025-08-01 23.61 23.70 23.22 23.35 10.6M
2025-07-31 23.72 24.00 23.45 23.54 10.9M
2025-07-30 24.16 24.23 23.64 23.75 11.7M
2025-07-29 24.16 24.28 23.79 24.07 10.0M
2025-07-28 24.55 24.64 23.99 24.15 15.1M
2025-07-25 24.72 24.81 24.33 24.49 10.8M
2025-07-24 24.55 24.65 24.24 24.57 14.1M
2025-07-23 24.70 24.92 24.42 24.46 12.2M
2025-07-22 25.13 25.16 24.73 24.76 10.9M
2025-07-21 24.97 25.37 24.76 25.18 11.8M
2025-07-18 25.81 25.81 24.73 24.99 18.3M
2025-07-17 25.05 26.09 24.87 25.85 24.0M
2025-07-16 25.50 25.60 24.85 25.04 15.3M
2025-07-15 24.47 25.75 24.47 25.25 28.6M
2025-07-14 24.78 25.00 24.41 24.85 15.8M
2025-07-11 24.99 25.25 24.74 24.78 15.6M
2025-07-10 23.95 25.49 23.95 25.00 40.8M
2025-07-09 23.22 24.34 23.18 23.99 33.7M
2025-07-08 22.93 23.35 22.80 23.20 11.0M
2025-07-07 23.10 23.25 22.92 22.93 7.7M
2025-07-04 23.30 23.65 22.97 23.18 12.3M
2025-07-03 23.22 23.46 22.95 23.33 17.4M
2025-07-02 23.23 24.10 23.14 23.30 26.2M
2025-07-01 22.93 23.27 22.60 23.15 18.5M
2025-06-30 23.43 23.50 22.71 22.94 17.0M
2025-06-27 22.06 23.39 22.06 22.89 33.2M
2025-06-26 22.17 22.23 21.93 21.93 8.8M
2025-06-25 21.98 22.19 21.88 22.17 11.0M
2025-06-24 21.67 22.20 21.65 21.94 12.2M
2025-06-23 21.41 21.72 21.32 21.64 6.5M
2025-06-20 21.68 21.84 21.53 21.53 7.4M
2025-06-19 21.88 22.45 21.70 21.78 11.8M
2025-06-18 21.77 21.93 21.75 21.88 6.1M
2025-06-17 22.00 22.08 21.77 21.84 7.5M
2025-06-16 21.79 22.21 21.75 21.98 8.6M
2025-06-13 22.00 22.19 21.85 21.96 10.2M
2025-06-12 22.25 22.41 22.08 22.13 9.8M
2025-06-11 22.17 22.66 22.15 22.28 8.1M
2025-06-10 22.83 22.87 22.09 22.21 13.8M
2025-06-09 22.59 22.93 22.56 22.82 11.0M
2025-06-06 22.71 22.78 22.51 22.59 7.2M
2025-06-05 22.66 22.75 22.42 22.71 11.2M
2025-06-04 21.69 22.74 21.62 22.64 25.8M
2025-06-03 21.43 21.85 21.31 21.67 8.3M
2025-05-30 22.01 22.06 21.56 21.60 10.7M
2025-05-29 21.85 22.28 21.78 22.10 11.8M
2025-05-28 21.91 22.14 21.75 21.80 7.3M
2025-05-27 22.08 22.15 21.91 21.96 8.6M
2025-05-26 21.98 22.58 21.51 22.26 20.3M
2025-05-23 22.17 22.68 22.02 22.04 13.3M
2025-05-22 22.39 22.62 22.14 22.15 13.9M
2025-05-21 22.18 22.72 21.93 22.42 19.0M
2025-05-20 21.49 22.28 21.25 22.18 22.7M
2025-05-19 21.70 21.71 21.03 21.35 15.1M
2025-05-16 21.70 21.90 21.62 21.64 12.4M
2025-05-15 22.38 22.38 21.79 21.79 15.6M
2025-05-14 22.60 22.70 22.36 22.40 17.3M
2025-05-13 23.19 23.20 22.57 22.67 16.0M
2025-05-12 22.55 22.94 22.46 22.93 20.5M
2025-05-09 22.35 22.58 22.03 22.28 14.5M
2025-05-08 22.03 22.45 21.99 22.35 14.6M
2025-05-07 22.45 22.58 22.00 22.17 16.2M
2025-05-06 22.12 22.35 22.09 22.29 16.6M
2025-04-30 21.50 22.00 20.88 21.98 18.0M
2025-04-29 21.91 22.03 21.70 21.78 9.3M
2025-04-28 22.29 22.30 21.88 21.90 9.1M
2025-04-25 22.21 22.54 22.01 22.28 12.1M
2025-04-24 22.64 22.66 22.15 22.19 13.7M
2025-04-23 22.44 22.77 22.32 22.64 13.9M
2025-04-22 22.48 22.48 22.17 22.30 9.2M
2025-04-21 22.30 22.55 22.14 22.55 9.9M
2025-04-18 22.30 22.40 22.13 22.27 9.9M
2025-04-17 22.39 22.70 22.31 22.36 12.1M
2025-04-16 22.73 22.87 22.11 22.57 15.2M
2025-04-15 23.33 23.34 22.48 22.73 22.0M
2025-04-14 24.71 24.80 23.40 23.47 35.8M
2025-04-11 22.73 25.18 22.65 24.40 35.5M
2025-04-10 23.00 23.40 22.91 22.93 15.3M
2025-04-09 22.10 23.12 21.57 22.69 20.8M
2025-04-08 21.62 22.55 21.62 22.32 18.3M
2025-04-07 22.90 23.40 21.81 21.81 23.7M
2025-04-03 23.88 24.48 23.86 24.23 13.7M
2025-04-02 23.82 24.33 23.60 24.17 15.9M
2025-04-01 24.21 24.34 23.63 23.88 22.4M
2025-03-31 25.50 25.68 24.14 24.21 25.3M
2025-03-28 26.61 26.92 25.59 25.73 19.5M
2025-03-27 26.04 27.10 25.25 26.84 18.9M
2025-03-26 26.66 26.86 26.52 26.55 8.4M
2025-03-25 27.20 27.30 26.54 26.64 10.1M
2025-03-24 27.05 27.36 26.69 27.16 12.4M
2025-03-21 27.45 27.65 26.90 27.01 14.5M
2025-03-20 28.08 28.15 27.56 27.63 11.6M
2025-03-19 28.30 28.39 27.90 28.08 11.0M
2025-03-18 28.35 29.11 28.15 28.29 20.3M
2025-03-17 28.45 28.45 28.11 28.35 17.1M
2025-03-14 27.05 28.35 26.94 28.32 21.8M
2025-03-13 27.88 27.89 26.90 27.05 17.5M
2025-03-12 28.26 28.40 27.91 27.93 17.2M
2025-03-11 28.01 28.27 27.85 28.21 15.9M
2025-03-10 28.09 28.48 27.73 28.39 20.8M
2025-03-07 28.49 28.68 27.88 28.10 28.6M
2025-03-06 28.42 28.89 27.73 28.79 46.5M
2025-03-05 28.30 29.36 27.88 28.15 57.4M
2025-03-04 26.00 28.50 25.72 28.09 40.3M
2025-03-03 26.70 27.45 26.16 26.28 16.8M
2025-02-28 27.00 27.29 26.10 26.21 14.7M
2025-02-27 27.79 27.92 26.68 27.19 17.3M
2025-02-26 27.83 27.92 27.20 27.79 18.3M
2025-02-25 27.10 28.38 27.00 27.70 22.4M
2025-02-24 27.80 27.80 26.94 27.43 15.8M
2025-02-21 26.68 27.41 26.48 27.39 19.2M
2025-02-20 26.60 26.86 26.25 26.74 12.2M
2025-02-19 26.00 26.80 25.78 26.60 16.7M
2025-02-18 27.30 27.32 25.81 25.98 20.0M
2025-02-17 27.38 27.48 26.86 27.22 19.6M
2025-02-14 27.19 27.65 27.05 27.35 11.8M
2025-02-13 27.70 27.70 27.27 27.29 8.7M
2025-02-12 27.65 27.80 27.30 27.75 11.4M
2025-02-11 27.67 27.74 27.18 27.41 11.0M
2025-02-10 27.43 27.97 27.20 27.68 15.5M
2025-02-07 27.38 27.82 26.86 27.40 22.3M
2025-02-06 26.60 27.38 26.07 27.33 20.7M
2025-02-05 25.80 26.80 25.64 26.61 21.8M
2025-01-27 25.85 26.25 25.40 25.45 14.5M
2025-01-24 24.87 25.64 24.87 25.42 13.3M
2025-01-23 25.19 25.60 24.83 24.97 12.6M
2025-01-22 25.87 25.87 24.73 24.82 18.8M
2025-01-21 26.10 26.22 25.53 26.05 10.3M
2025-01-20 25.95 26.32 25.51 26.08 14.1M
2025-01-17 25.58 25.84 25.11 25.79 13.1M
2025-01-16 26.35 26.54 25.43 25.72 15.9M
2025-01-15 26.73 26.73 26.21 26.28 9.7M
2025-01-14 25.80 26.95 25.48 26.79 14.5M
2025-01-13 25.50 25.80 25.15 25.52 8.1M
2025-01-10 26.73 26.95 25.67 25.68 8.7M
2025-01-09 25.90 27.13 25.80 26.84 12.8M
2025-01-08 26.39 26.40 25.38 26.10 16.0M
2025-01-07 26.60 26.69 25.88 26.62 10.9M
2025-01-06 25.66 26.58 25.45 26.34 13.9M
2025-01-03 26.52 26.59 25.65 25.65 14.8M
2025-01-02 28.07 28.07 26.18 26.39 19.7M