纳芯微

688052
🏛️ 中国 →
197.51
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
09:30 199.00 204.06 197.70 200.02 392.2K
09:35 199.44 200.99 199.02 199.02 219.0K
09:40 199.04 200.48 198.10 199.54 188.0K
09:45 199.17 199.17 197.49 197.50 199.3K
09:50 197.49 199.00 197.22 198.64 164.8K
09:55 198.59 199.38 197.52 198.20 61.4K
10:00 198.16 199.00 198.09 198.56 61.8K
10:05 198.77 198.77 197.94 198.20 45.6K
10:10 198.16 199.50 198.10 199.05 69.0K
10:15 199.02 199.03 198.27 198.61 55.3K
10:20 198.60 199.00 198.27 198.40 62.6K
10:25 198.49 199.59 198.00 199.59 74.2K
10:30 199.07 199.98 198.66 199.80 132.5K
10:35 199.40 200.30 199.38 199.53 43.5K
10:40 199.48 199.53 198.70 199.12 61.9K
10:45 199.14 199.88 198.71 198.71 66.2K
10:50 198.71 199.79 198.71 199.52 55.3K
10:55 199.18 199.79 198.56 198.56 40.5K
11:00 198.56 199.21 198.10 199.03 38.7K
11:05 198.97 199.06 198.60 198.76 21.8K
11:10 198.64 198.64 198.10 198.46 35.2K
11:15 198.39 199.56 198.22 198.50 41.2K
11:20 198.56 199.52 198.56 199.40 38.6K
11:25 199.46 199.48 199.04 199.05 25.2K
13:00 199.04 199.49 198.70 199.00 54.5K
13:05 198.92 200.00 198.71 198.84 52.7K
13:10 198.73 198.73 196.99 196.99 90.9K
13:15 196.78 197.55 196.78 197.13 55.1K
13:20 197.01 197.87 197.01 197.40 26.5K
13:25 197.41 197.64 196.00 196.69 50.1K
13:30 196.52 196.53 195.68 195.80 68.3K
13:35 196.01 196.74 196.01 196.74 27.4K
13:40 196.73 196.91 196.41 196.67 24.1K
13:45 196.52 196.65 196.02 196.58 37.8K
13:50 196.24 196.64 196.22 196.38 33.8K
13:55 196.39 196.97 196.39 196.70 32.8K
14:00 196.71 197.40 196.65 196.85 34.6K
14:05 196.82 197.48 196.65 196.69 30.5K
14:10 196.69 196.82 196.20 196.20 46.8K
14:15 196.29 196.46 196.00 196.35 52.6K
14:20 196.50 196.71 196.06 196.20 29.7K
14:25 196.20 197.20 196.20 196.85 61.0K
14:30 196.78 197.23 196.35 196.61 67.1K
14:35 196.61 196.61 196.11 196.45 26.8K
14:40 196.56 196.60 196.07 196.22 48.6K
14:45 196.24 196.57 196.05 196.06 56.0K
14:50 196.18 196.19 196.00 196.14 57.1K
14:55 196.15 196.39 196.14 196.17 30.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 194.60 201.88 194.60 197.51 2.7M
2025-09-25 199.50 204.26 195.68 196.81 3.3M
2025-09-24 182.00 199.58 181.98 199.50 7.2M
2025-09-23 182.07 186.50 178.20 184.50 3.5M
2025-09-22 182.38 183.70 179.02 182.86 3.9M
2025-09-19 186.99 189.30 181.50 181.50 3.9M
2025-09-18 188.40 195.78 185.00 186.99 5.3M
2025-09-17 194.15 198.76 187.81 188.38 5.1M
2025-09-16 193.80 195.80 186.20 195.78 7.6M
2025-09-15 210.02 210.02 191.11 193.90 10.3M
2025-09-12 181.97 182.72 175.00 175.02 3.4M
2025-09-11 171.84 182.43 170.00 180.63 3.4M
2025-09-10 171.78 173.48 170.50 172.50 1.7M
2025-09-09 175.98 176.00 171.70 172.07 1.5M
2025-09-08 172.31 176.80 170.01 175.98 2.5M
2025-09-05 170.02 173.39 166.66 172.19 3.0M
2025-09-04 179.60 180.60 167.10 170.74 3.1M
2025-09-03 177.23 183.00 177.23 179.80 2.2M
2025-09-02 184.16 186.00 177.03 179.09 3.3M
2025-09-01 187.63 192.00 181.38 185.70 3.6M
2025-08-29 192.00 192.00 182.50 187.00 3.2M
2025-08-28 183.01 191.99 183.01 191.21 3.9M
2025-08-27 185.46 195.69 184.60 184.95 3.8M
2025-08-26 185.61 188.46 183.80 185.27 2.6M
2025-08-25 192.60 193.07 182.50 185.30 4.3M
2025-08-22 179.00 191.00 178.61 190.49 4.0M
2025-08-21 181.00 182.23 176.56 178.18 2.1M
2025-08-20 174.80 181.66 172.56 180.40 3.6M
2025-08-19 181.00 186.32 173.13 175.90 3.5M
2025-08-18 181.11 183.83 178.51 181.80 2.4M
2025-08-15 172.00 182.97 170.04 181.32 2.9M
2025-08-14 174.08 177.85 171.49 173.71 2.1M
2025-08-13 174.87 176.50 172.92 174.43 1.9M
2025-08-12 172.01 174.95 171.20 173.40 1.7M
2025-08-11 172.68 175.30 172.20 172.20 1.5M
2025-08-08 177.40 179.61 171.20 172.05 2.4M
2025-08-07 181.07 184.77 178.28 179.50 1.9M
2025-08-06 180.00 184.08 177.50 179.90 1.8M
2025-08-05 182.89 183.96 177.00 178.15 2.4M
2025-08-04 180.01 184.96 178.73 184.00 2.9M
2025-08-01 174.50 181.41 174.50 180.01 3.9M
2025-07-31 171.14 180.76 170.02 172.37 3.7M
2025-07-30 172.42 174.66 167.00 170.83 3.0M
2025-07-29 163.07 180.00 163.07 174.00 4.6M
2025-07-28 166.50 169.50 163.83 164.20 2.4M
2025-07-25 164.33 166.48 160.62 165.00 2.1M
2025-07-24 166.60 167.60 163.01 164.26 1.9M
2025-07-23 161.85 167.45 161.53 166.60 2.4M
2025-07-22 163.00 165.22 161.88 162.03 1.9M
2025-07-21 158.76 164.88 157.57 163.65 2.6M
2025-07-18 158.08 160.28 156.78 158.21 1.1M
2025-07-17 158.63 159.50 153.80 158.30 2.6M
2025-07-16 159.20 163.85 157.66 159.33 1.8M
2025-07-15 159.90 161.20 157.01 158.65 1.5M
2025-07-14 162.91 164.68 159.37 160.52 2.5M
2025-07-11 159.50 164.87 158.80 164.60 2.5M
2025-07-10 167.98 167.99 157.12 159.90 4.9M
2025-07-09 169.00 170.95 167.35 167.98 1.4M
2025-07-08 172.77 174.29 168.20 168.72 2.1M
2025-07-07 171.50 174.98 169.51 172.70 1.3M
2025-07-04 176.39 176.39 168.97 170.62 2.2M
2025-07-03 170.73 176.79 170.00 176.40 2.1M
2025-07-02 171.99 178.33 169.44 170.00 2.6M
2025-07-01 175.00 175.54 169.51 171.15 1.8M
2025-06-30 175.64 179.66 173.91 174.49 2.0M
2025-06-27 179.99 180.25 174.87 175.50 1.2M
2025-06-26 181.80 183.99 176.88 178.25 1.9M
2025-06-25 172.00 182.00 171.12 181.14 3.1M
2025-06-24 168.50 172.50 168.00 169.66 1.3M
2025-06-23 167.76 172.10 164.67 167.75 1.4M
2025-06-20 169.51 172.99 167.10 167.76 1.3M
2025-06-19 170.15 173.85 169.00 170.96 1.6M
2025-06-18 169.65 175.30 169.00 170.15 1.1M
2025-06-17 173.00 173.50 168.05 169.65 1.7M
2025-06-16 172.16 175.98 170.54 172.20 1.9M
2025-06-13 173.50 175.80 171.98 172.16 1.8M
2025-06-12 178.09 178.73 174.20 174.28 2.0M
2025-06-11 182.51 184.75 177.12 179.34 2.3M
2025-06-10 186.78 189.61 182.35 184.12 2.1M
2025-06-09 192.10 193.49 183.99 188.09 2.6M
2025-06-06 193.90 196.42 187.11 195.00 1.8M
2025-06-05 191.07 196.10 188.80 196.00 2.3M
2025-06-04 189.55 194.38 187.05 192.32 2.1M
2025-06-03 181.80 195.50 181.80 189.48 3.0M
2025-05-30 184.00 186.80 180.80 182.80 2.8M
2025-05-29 175.66 192.88 173.84 185.62 4.0M
2025-05-28 171.52 177.50 170.10 175.07 1.6M
2025-05-27 174.00 177.33 171.14 171.83 1.3M
2025-05-26 176.08 179.77 172.56 174.05 1.3M
2025-05-23 174.48 178.25 173.50 174.70 1.4M
2025-05-22 175.00 182.40 173.50 174.14 2.8M
2025-05-21 174.96 178.50 174.02 174.98 1.4M
2025-05-20 177.99 182.61 176.28 178.00 1.8M
2025-05-19 180.20 184.96 177.88 179.78 2.3M
2025-05-16 176.06 184.82 175.29 180.28 2.1M
2025-05-15 179.48 181.00 175.00 175.35 1.8M
2025-05-14 177.78 183.90 176.01 179.48 1.8M
2025-05-13 177.90 184.20 175.80 177.78 2.4M
2025-05-12 185.00 185.00 174.63 177.76 3.0M
2025-05-09 179.45 188.56 178.00 185.26 3.0M
2025-05-08 182.55 183.00 178.79 181.29 1.8M
2025-05-07 191.00 191.81 180.00 183.21 3.2M
2025-05-06 184.99 192.61 184.46 189.50 2.9M
2025-04-30 196.00 199.58 185.37 187.00 4.1M
2025-04-29 192.08 192.99 186.00 190.72 2.1M
2025-04-28 190.45 193.32 185.00 190.10 3.5M
2025-04-25 183.60 190.02 173.00 184.90 8.7M
2025-04-24 197.60 202.50 196.00 201.00 3.1M
2025-04-23 197.81 205.58 193.56 200.88 4.2M
2025-04-22 197.28 208.88 197.00 204.78 3.2M
2025-04-21 194.99 202.43 193.90 197.91 4.4M
2025-04-18 205.26 210.50 200.78 202.58 3.6M
2025-04-17 195.00 214.00 195.00 210.10 7.6M
2025-04-16 195.33 211.98 195.33 201.00 5.7M
2025-04-15 187.60 199.00 179.60 197.62 6.6M
2025-04-14 190.00 201.97 187.45 190.10 7.9M
2025-04-11 162.00 187.45 161.11 187.45 7.6M
2025-04-10 159.10 165.00 155.78 156.21 3.5M
2025-04-09 150.06 170.01 150.06 159.10 4.3M
2025-04-08 155.60 158.99 148.00 152.96 3.5M
2025-04-07 147.11 164.46 143.88 157.03 5.9M
2025-04-03 148.05 157.88 148.01 154.85 3.1M
2025-04-02 145.83 151.00 145.01 149.36 1.6M
2025-04-01 141.52 148.92 140.01 145.99 2.7M
2025-03-31 141.79 143.47 137.41 140.30 2.2M
2025-03-28 144.68 146.79 141.50 142.20 1.2M
2025-03-27 142.00 149.04 141.20 144.25 1.5M
2025-03-26 148.16 150.76 145.50 146.25 1.1M
2025-03-25 151.43 152.77 147.29 148.17 1.1M
2025-03-24 153.85 156.83 148.88 150.61 2.0M
2025-03-21 158.62 161.50 152.79 154.30 1.7M
2025-03-20 161.00 163.57 158.14 158.62 1.2M
2025-03-19 159.83 164.80 159.00 161.00 1.4M
2025-03-18 163.61 164.65 159.39 160.89 1.6M
2025-03-17 163.65 164.00 158.03 162.24 1.3M
2025-03-14 163.00 164.37 160.00 163.22 1.9M
2025-03-13 166.96 169.23 160.51 162.13 1.4M
2025-03-12 167.00 173.35 166.73 169.00 1.3M
2025-03-11 169.05 173.34 165.21 166.50 1.5M
2025-03-10 172.58 174.50 168.00 171.75 2.0M
2025-03-07 176.87 176.91 171.50 174.50 1.9M
2025-03-06 176.76 180.30 172.84 179.13 2.1M
2025-03-05 175.00 178.45 170.30 177.00 2.2M
2025-03-04 164.00 180.87 163.02 175.50 4.9M
2025-03-03 161.00 176.70 159.27 167.49 4.3M
2025-02-28 162.19 165.00 159.12 159.96 2.2M
2025-02-27 167.10 168.86 160.00 163.35 2.6M
2025-02-26 165.46 169.43 160.18 167.95 2.6M
2025-02-25 164.90 168.99 163.01 165.46 2.9M
2025-02-24 179.00 179.00 166.04 169.58 4.1M
2025-02-21 175.00 185.50 172.50 180.67 4.0M
2025-02-20 168.56 180.11 168.40 177.18 3.8M
2025-02-19 160.00 171.23 158.50 170.45 3.4M
2025-02-18 166.85 168.88 159.00 160.86 3.0M
2025-02-17 170.29 170.80 161.92 168.00 2.5M
2025-02-14 167.49 171.03 162.24 170.69 3.4M
2025-02-13 163.18 173.56 161.00 168.00 4.5M
2025-02-12 153.01 171.19 150.15 164.60 4.9M
2025-02-11 156.87 157.83 149.11 155.44 2.6M
2025-02-10 149.60 157.31 148.03 153.31 4.1M
2025-02-07 142.99 159.85 142.33 149.37 5.2M
2025-02-06 135.02 146.21 134.19 144.00 3.5M
2025-02-05 137.99 139.36 134.15 135.79 1.7M
2025-01-27 138.56 140.00 134.70 136.70 1.9M
2025-01-24 137.50 139.30 136.50 138.31 1.3M
2025-01-23 141.19 143.80 137.00 137.50 2.3M
2025-01-22 140.00 143.00 138.50 140.20 2.1M
2025-01-21 139.58 145.06 136.01 140.35 5.0M
2025-01-20 148.26 148.26 137.05 138.54 3.6M
2025-01-17 124.80 150.50 122.50 146.60 5.5M
2025-01-16 128.85 128.99 124.51 127.43 1.5M
2025-01-15 122.66 130.50 120.50 127.08 2.0M
2025-01-14 116.57 123.50 115.96 123.18 1.6M
2025-01-13 114.10 119.28 113.20 117.03 0.9M
2025-01-10 118.81 123.50 116.07 116.30 1.2M
2025-01-09 118.00 123.85 118.00 118.80 1.4M
2025-01-08 119.42 120.99 113.69 119.10 1.7M
2025-01-07 117.60 120.27 115.80 120.01 1.6M
2025-01-06 125.91 127.00 117.30 118.35 2.0M
2025-01-03 128.00 131.87 125.25 125.86 1.9M
2025-01-02 127.95 132.68 125.60 128.50 1.7M