纳芯微

688052
🏛️ 中国 →
195.31
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 228.57 231.98 225.01 226.86 0.4M
2022-12-29 226.79 233.57 225.69 230.71 0.5M
2022-12-28 229.09 233.35 226.77 228.23 0.2M
2022-12-27 227.07 233.31 224.71 232.82 0.5M
2022-12-26 214.33 230.41 212.76 228.94 0.8M
2022-12-23 225.66 228.34 212.75 214.29 1.1M
2022-12-22 230.00 231.90 227.00 229.33 0.2M
2022-12-21 231.71 235.29 228.66 230.99 0.4M
2022-12-20 230.74 236.21 229.29 233.67 0.4M
2022-12-19 245.71 245.71 233.57 234.14 0.8M
2022-12-16 247.89 248.56 241.44 244.61 0.6M
2022-12-15 244.69 250.71 243.57 247.81 0.6M
2022-12-14 261.34 264.26 245.93 247.14 1.0M
2022-12-13 262.86 268.67 254.29 255.00 0.8M
2022-12-12 259.32 269.29 252.31 264.60 1.1M
2022-12-09 265.36 272.86 256.21 257.14 1.7M
2022-12-08 265.71 272.57 260.36 265.99 1.1M
2022-12-07 275.00 276.65 265.71 267.73 0.8M
2022-12-06 264.29 282.86 262.11 274.50 1.3M
2022-12-05 266.40 273.93 259.29 265.30 1.1M
2022-12-02 246.06 264.06 245.00 259.99 1.3M
2022-12-01 237.15 251.86 237.15 246.06 1.2M
2022-11-30 239.29 239.29 224.86 236.43 1.7M
2022-11-29 257.96 259.29 235.96 238.07 1.4M
2022-11-28 260.00 262.06 252.89 255.67 0.9M
2022-11-25 259.57 263.57 253.75 258.17 0.6M
2022-11-24 257.14 267.61 256.43 258.29 0.8M
2022-11-23 255.59 262.50 250.71 260.39 0.7M
2022-11-22 258.06 264.14 252.52 254.10 0.7M
2022-11-21 263.77 265.61 252.50 258.01 0.7M
2022-11-18 262.86 273.57 259.29 263.79 1.0M
2022-11-17 254.79 269.93 245.29 266.43 1.7M
2022-11-16 258.57 270.00 248.57 252.14 1.5M
2022-11-15 238.57 267.57 236.79 258.57 2.0M
2022-11-14 244.29 248.40 236.49 238.81 0.9M
2022-11-11 243.21 254.14 237.32 245.99 1.6M
2022-11-10 240.66 241.84 232.14 233.75 1.1M
2022-11-09 256.43 256.43 239.36 243.41 1.7M
2022-11-08 255.16 263.37 251.45 256.59 0.7M
2022-11-07 255.71 260.74 246.51 254.37 1.5M
2022-11-04 257.14 267.85 249.97 255.71 1.4M
2022-11-03 234.29 271.29 231.43 257.61 2.6M
2022-11-02 218.46 241.42 216.76 233.57 1.5M
2022-11-01 215.46 220.56 210.18 218.86 0.8M
2022-10-31 216.43 225.64 210.00 213.57 0.9M
2022-10-28 220.71 226.43 215.36 217.13 1.0M
2022-10-27 229.90 231.36 222.12 222.86 1.0M
2022-10-26 204.64 230.20 202.91 228.57 1.8M
2022-10-25 209.41 214.29 204.33 206.43 1.1M
2022-10-24 219.94 225.00 210.00 212.84 1.1M
2022-10-21 215.00 221.43 204.31 218.57 1.7M
2022-10-20 210.71 227.71 205.88 222.34 1.1M
2022-10-19 220.71 222.13 210.01 212.86 1.1M
2022-10-18 223.57 225.63 214.29 222.91 0.7M
2022-10-17 210.71 224.99 210.71 219.96 1.2M
2022-10-14 221.95 224.99 209.55 222.50 0.9M
2022-10-13 221.71 226.14 218.43 220.57 0.5M
2022-10-12 202.80 221.49 194.84 220.00 1.0M
2022-10-11 199.59 204.97 197.49 202.14 0.8M
2022-10-10 213.21 213.57 185.71 197.89 1.8M
2022-09-30 229.04 234.71 214.46 215.01 0.9M
2022-09-29 216.01 234.29 210.00 230.35 1.3M
2022-09-28 217.19 221.14 212.90 215.65 0.5M
2022-09-27 217.79 219.96 211.68 217.14 0.6M
2022-09-26 208.57 220.57 204.29 214.56 0.7M
2022-09-23 217.14 221.36 207.34 207.50 1.0M
2022-09-22 219.29 221.43 212.86 219.01 0.6M
2022-09-21 220.92 224.21 216.43 219.02 0.8M
2022-09-20 225.90 231.29 220.69 223.71 0.8M
2022-09-19 232.66 238.57 222.14 222.58 0.6M
2022-09-16 230.38 235.04 226.68 233.09 0.7M
2022-09-15 238.26 242.14 225.71 230.00 1.1M
2022-09-14 225.37 243.21 225.37 240.01 1.0M
2022-09-13 232.84 233.54 225.06 232.34 0.9M
2022-09-09 252.86 252.86 227.15 228.72 1.9M
2022-09-08 241.50 254.99 241.50 250.80 1.4M
2022-09-07 229.43 252.93 229.43 246.43 1.9M
2022-09-06 219.71 232.14 219.71 229.29 1.2M
2022-09-05 231.44 231.74 212.86 219.71 1.7M
2022-09-02 227.86 233.81 226.08 231.29 1.0M
2022-09-01 235.34 238.71 225.38 228.29 1.0M
2022-08-31 242.06 244.84 234.50 234.56 0.8M
2022-08-30 248.86 250.34 236.59 243.46 1.4M
2022-08-29 250.01 259.20 243.58 247.50 1.6M
2022-08-26 261.21 266.44 250.00 251.43 0.8M
2022-08-25 253.21 260.03 249.36 258.54 0.6M
2022-08-24 261.21 263.57 247.92 253.21 1.1M
2022-08-23 278.31 282.21 255.76 261.85 2.0M
2022-08-22 277.79 284.76 275.00 278.31 0.6M
2022-08-19 278.57 289.91 277.36 280.72 1.1M
2022-08-18 282.58 288.75 277.14 280.71 1.1M
2022-08-17 293.09 295.89 282.21 284.47 0.7M
2022-08-16 292.14 302.62 288.91 295.61 0.6M
2022-08-15 280.00 299.97 280.00 295.00 0.8M
2022-08-12 289.52 293.99 280.00 283.57 0.8M
2022-08-11 286.48 292.17 278.66 289.50 1.2M
2022-08-10 294.29 302.86 285.02 285.44 1.7M
2022-08-09 308.08 309.74 291.43 296.67 1.3M
2022-08-08 322.82 324.96 297.12 310.36 1.3M
2022-08-05 320.71 331.96 315.63 324.98 0.9M
2022-08-04 330.55 332.00 317.15 324.86 0.6M
2022-08-03 315.00 331.95 315.00 323.57 0.8M
2022-08-02 297.14 324.56 297.14 318.57 0.9M
2022-08-01 297.86 305.36 281.64 300.86 0.6M
2022-07-29 304.29 307.14 294.56 298.49 0.5M
2022-07-28 303.57 311.06 299.29 304.71 0.6M
2022-07-27 298.56 304.62 291.51 300.71 0.6M
2022-07-26 297.69 302.46 290.45 299.29 0.6M
2022-07-25 300.00 306.43 295.71 297.50 0.4M
2022-07-22 310.99 311.43 300.71 302.96 0.4M
2022-07-21 308.57 315.00 302.86 308.57 0.4M
2022-07-20 321.29 322.12 296.43 308.57 1.0M
2022-07-19 314.29 328.07 305.00 322.79 0.7M
2022-07-18 301.34 315.71 296.43 315.01 0.5M
2022-07-15 300.01 325.00 300.00 301.34 0.8M
2022-07-14 282.33 305.71 280.39 304.21 0.7M
2022-07-13 272.21 290.47 264.36 285.75 1.0M
2022-07-12 293.00 297.03 267.15 271.57 1.4M
2022-07-11 295.00 298.49 285.71 293.00 0.7M
2022-07-08 280.01 312.86 278.57 295.71 0.9M
2022-07-07 269.79 285.71 264.26 282.36 0.7M
2022-07-06 267.14 276.43 263.93 269.77 0.5M
2022-07-05 271.79 280.00 266.46 267.74 0.6M
2022-07-04 265.39 280.00 257.50 276.36 0.8M
2022-07-01 274.97 277.12 264.25 265.44 0.5M
2022-06-30 260.49 277.14 260.49 270.69 0.5M
2022-06-29 263.93 273.57 257.14 259.29 0.8M
2022-06-28 262.69 273.64 259.29 264.64 0.7M
2022-06-27 261.60 266.43 254.94 262.69 0.8M
2022-06-24 268.17 269.29 257.40 262.33 1.1M
2022-06-23 241.39 275.71 240.64 269.99 1.3M
2022-06-22 234.99 245.62 232.29 240.64 0.6M
2022-06-21 237.49 240.57 232.16 235.62 0.5M
2022-06-20 242.86 245.71 235.21 239.64 0.9M
2022-06-17 236.67 246.15 234.29 242.86 0.8M
2022-06-16 229.53 244.32 229.53 239.27 1.1M
2022-06-15 223.79 237.14 221.56 229.55 1.3M
2022-06-14 221.43 229.93 217.00 224.97 1.3M
2022-06-13 227.14 231.94 217.14 225.71 1.4M
2022-06-10 222.86 237.86 220.57 230.43 1.2M
2022-06-09 230.48 233.56 221.43 223.71 0.9M
2022-06-08 234.86 247.94 221.59 232.05 1.4M
2022-06-07 239.98 241.94 231.34 236.61 1.0M
2022-06-06 235.57 249.65 230.79 240.82 1.7M
2022-06-02 210.77 232.86 210.77 232.14 2.2M
2022-06-01 219.27 219.27 209.35 212.50 1.5M
2022-05-31 215.73 222.86 210.95 217.85 2.1M
2022-05-30 223.64 225.28 215.01 220.11 1.0M
2022-05-27 217.84 227.14 217.84 224.86 0.8M
2022-05-26 216.36 225.57 210.08 218.22 1.0M
2022-05-25 211.43 219.47 209.60 217.86 0.8M
2022-05-24 224.29 225.71 213.49 213.71 0.8M
2022-05-23 221.80 225.71 217.86 224.98 0.7M
2022-05-20 219.74 227.13 216.64 223.57 1.1M
2022-05-19 219.61 224.14 212.86 219.27 2.0M
2022-05-18 223.69 226.81 215.71 222.75 1.7M
2022-05-17 212.06 228.49 207.31 227.88 2.1M
2022-05-16 206.43 224.91 205.01 212.14 2.6M
2022-05-13 201.01 210.70 196.61 206.44 1.8M
2022-05-12 201.21 204.94 195.86 202.14 1.3M
2022-05-11 195.00 211.43 190.40 201.29 2.6M
2022-05-10 178.58 201.07 177.15 193.06 2.4M
2022-05-09 189.29 204.78 180.13 182.16 2.4M
2022-05-06 185.69 193.93 181.43 192.21 1.1M
2022-05-05 188.54 196.84 182.86 192.79 2.0M
2022-04-29 177.79 198.51 177.79 191.36 2.7M
2022-04-28 185.71 186.41 175.00 179.29 2.9M
2022-04-27 166.43 191.45 166.43 188.54 4.1M
2022-04-26 168.55 172.76 160.00 168.44 4.3M
2022-04-25 172.14 176.86 165.87 169.54 6.8M
2022-04-22 178.57 196.44 171.43 185.41 17.6M