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
2023-12-29 162.56 168.59 162.56 166.85 1.1M
2023-12-28 162.64 167.65 161.25 163.42 1.0M
2023-12-27 164.90 165.30 160.00 162.70 0.8M
2023-12-26 164.06 165.79 159.50 165.30 0.8M
2023-12-25 164.17 167.98 163.12 165.01 0.6M
2023-12-22 166.00 168.48 161.81 164.20 0.9M
2023-12-21 159.89 168.27 158.01 166.00 1.2M
2023-12-20 165.05 165.05 158.67 160.97 0.8M
2023-12-19 162.00 165.74 162.00 164.58 0.6M
2023-12-18 165.00 168.00 162.00 163.23 0.9M
2023-12-15 173.99 174.02 163.19 164.69 1.5M
2023-12-14 172.99 177.19 168.17 174.02 1.3M
2023-12-13 166.52 175.81 166.50 173.55 1.6M
2023-12-12 168.00 170.49 165.03 166.66 1.1M
2023-12-11 160.94 168.87 158.46 168.01 1.9M
2023-12-08 159.97 165.48 158.00 160.15 3.1M
2023-12-07 161.12 165.20 157.31 160.30 2.1M
2023-12-06 163.32 169.88 160.21 161.51 1.8M
2023-12-05 166.51 166.86 159.01 163.00 2.4M
2023-12-04 156.37 168.98 155.50 167.01 2.9M
2023-12-01 155.00 158.17 154.01 158.00 1.3M
2023-11-30 153.00 159.60 150.50 156.39 1.6M
2023-11-29 150.50 153.70 148.24 153.13 1.5M
2023-11-28 148.45 152.98 148.01 150.49 1.2M
2023-11-27 139.88 150.99 138.10 148.99 2.0M
2023-11-24 139.55 141.84 136.32 140.40 1.0M
2023-11-23 137.24 140.40 135.97 140.26 0.7M
2023-11-22 141.21 142.20 136.91 137.24 1.3M
2023-11-21 147.22 147.60 141.02 141.35 1.0M
2023-11-20 144.02 147.92 142.00 147.57 0.9M
2023-11-17 143.02 144.98 142.35 144.50 0.7M
2023-11-16 146.88 146.88 142.54 142.54 0.7M
2023-11-15 146.66 151.33 145.93 146.69 1.3M
2023-11-14 140.97 146.74 138.50 145.86 1.7M
2023-11-13 140.00 143.36 139.36 141.00 1.0M
2023-11-10 141.31 143.45 139.67 139.80 0.8M
2023-11-09 144.70 146.18 140.30 141.21 1.1M
2023-11-08 149.71 149.71 142.31 144.81 1.7M
2023-11-07 152.45 154.23 149.60 149.71 1.1M
2023-11-06 147.81 157.97 147.00 153.20 2.0M
2023-11-03 143.13 150.70 140.32 147.90 1.7M
2023-11-02 143.07 144.85 139.95 140.51 0.7M
2023-11-01 143.32 145.32 141.74 142.88 1.3M
2023-10-31 138.70 152.00 136.08 143.46 3.4M
2023-10-30 129.52 142.99 128.48 138.51 2.8M
2023-10-27 127.00 130.84 127.00 129.60 1.1M
2023-10-26 127.93 132.40 124.70 129.45 1.5M
2023-10-25 128.65 130.49 126.17 128.64 1.7M
2023-10-24 116.54 128.45 116.54 127.59 2.0M
2023-10-23 124.77 126.00 120.22 121.73 0.9M
2023-10-20 123.38 127.15 122.00 124.77 1.7M
2023-10-19 118.67 125.64 118.12 122.60 1.7M
2023-10-18 122.00 122.00 118.00 119.25 0.8M
2023-10-17 119.08 123.80 119.03 121.31 0.8M
2023-10-16 123.00 123.00 118.03 119.58 1.1M
2023-10-13 122.03 125.43 121.60 122.27 0.8M
2023-10-12 125.72 128.00 121.71 123.30 1.5M
2023-10-11 120.70 128.50 117.88 127.00 3.1M
2023-10-10 126.20 127.98 117.01 120.00 2.3M
2023-10-09 118.06 124.90 114.51 122.60 2.5M
2023-09-28 121.08 121.72 117.26 118.83 1.3M
2023-09-27 120.19 123.40 119.01 120.88 0.6M
2023-09-26 120.78 122.78 119.51 119.90 0.5M
2023-09-25 122.22 122.69 119.89 121.30 0.7M
2023-09-22 118.89 122.04 116.50 121.76 1.0M
2023-09-21 116.16 119.36 116.16 117.94 0.9M
2023-09-20 121.03 121.44 117.17 117.40 0.6M
2023-09-19 122.15 124.20 120.52 121.36 0.7M
2023-09-18 125.59 126.13 121.82 123.10 1.3M
2023-09-15 122.87 129.87 121.91 127.88 1.6M
2023-09-14 124.00 124.94 122.46 122.90 0.6M
2023-09-13 126.90 127.56 123.40 124.46 0.7M
2023-09-12 127.18 128.39 125.51 126.72 0.6M
2023-09-11 129.30 129.34 126.01 127.73 0.9M
2023-09-08 123.55 129.88 123.06 127.35 1.1M
2023-09-07 128.69 128.70 124.77 125.00 1.1M
2023-09-06 127.43 130.36 126.00 129.00 1.0M
2023-09-05 127.20 130.00 126.31 127.82 1.2M
2023-09-04 128.22 128.69 126.18 128.34 1.1M
2023-09-01 128.88 131.59 125.95 128.31 1.0M
2023-08-31 128.90 129.80 125.22 128.62 1.1M
2023-08-30 128.28 130.94 124.88 128.00 1.6M
2023-08-29 121.11 126.66 120.87 126.46 1.4M
2023-08-28 126.66 128.00 121.00 121.63 1.8M
2023-08-25 123.40 123.98 118.70 119.66 1.7M
2023-08-24 126.88 126.88 114.44 123.54 3.0M
2023-08-23 133.58 133.58 128.02 128.58 0.9M
2023-08-22 134.68 135.97 128.31 132.36 1.1M
2023-08-21 135.21 137.65 133.46 134.08 1.1M
2023-08-18 139.94 143.77 135.12 135.15 1.6M
2023-08-17 131.00 136.47 129.57 134.89 1.1M
2023-08-16 136.83 138.11 130.80 131.36 1.5M
2023-08-15 140.00 141.99 135.63 136.78 1.5M
2023-08-14 143.99 143.99 139.62 140.03 0.9M
2023-08-11 148.41 148.64 143.60 143.86 0.6M
2023-08-10 146.91 148.60 144.49 148.39 0.5M
2023-08-09 150.02 150.02 145.25 146.75 0.6M
2023-08-08 149.45 150.40 148.07 150.10 0.8M
2023-08-07 153.57 154.20 148.00 149.47 1.2M
2023-08-04 150.49 156.98 149.62 154.31 1.7M
2023-08-03 147.00 151.98 144.15 149.55 1.6M
2023-08-02 145.00 148.99 144.71 146.76 1.1M
2023-08-01 143.69 148.50 142.66 146.22 1.4M
2023-07-31 142.98 144.77 141.55 144.28 1.1M
2023-07-28 145.00 146.00 140.91 142.57 1.3M
2023-07-27 144.54 149.97 144.33 145.08 1.3M
2023-07-26 144.51 145.80 143.08 144.50 1.0M
2023-07-25 147.68 148.90 143.88 145.57 1.2M
2023-07-24 148.99 150.50 145.00 145.00 1.1M
2023-07-21 148.20 150.79 146.83 148.93 0.9M
2023-07-20 152.20 153.11 146.83 148.20 1.7M
2023-07-19 165.30 165.30 152.12 152.20 2.2M
2023-07-18 164.00 171.00 160.43 165.33 1.8M
2023-07-17 160.88 163.71 157.31 160.43 1.3M
2023-07-14 172.99 174.21 164.01 164.05 0.9M
2023-07-13 169.50 175.80 169.50 172.21 0.9M
2023-07-12 172.00 175.00 169.40 169.50 0.9M
2023-07-11 169.68 179.13 168.49 175.02 1.7M
2023-07-10 166.00 175.97 166.00 169.68 0.9M
2023-07-07 167.67 169.20 165.50 166.00 0.5M
2023-07-06 167.86 173.98 165.66 169.03 0.9M
2023-07-05 171.00 173.20 167.06 167.55 0.9M
2023-07-04 158.65 172.48 157.56 172.29 2.3M
2023-07-03 159.52 164.98 156.50 158.87 1.3M
2023-06-30 161.16 162.13 155.58 158.37 1.3M
2023-06-29 163.18 167.50 161.00 161.33 1.0M
2023-06-28 167.98 168.60 164.52 164.72 0.9M
2023-06-27 170.00 171.00 166.64 167.00 0.7M
2023-06-26 170.00 172.65 165.05 170.65 1.1M
2023-06-21 178.31 180.00 170.74 171.00 1.3M
2023-06-20 182.36 184.60 177.28 183.24 1.3M
2023-06-19 197.00 201.00 182.66 184.62 1.9M
2023-06-16 185.00 193.21 180.00 189.70 2.0M
2023-06-15 171.00 188.00 170.00 183.38 2.3M
2023-06-14 167.40 174.49 165.53 171.80 1.2M
2023-06-13 168.00 170.85 164.01 168.45 1.3M
2023-06-12 172.40 172.40 162.00 167.26 2.7M
2023-06-09 164.50 173.14 162.06 173.14 2.9M
2023-06-08 168.17 172.25 163.50 163.66 1.4M
2023-06-07 168.56 173.30 168.00 169.20 1.0M
2023-06-06 175.96 176.99 168.22 169.20 0.9M
2023-06-05 183.15 184.73 174.50 175.96 0.9M
2023-06-02 180.93 190.60 179.10 184.25 1.1M
2023-06-01 184.81 185.66 175.19 181.19 1.1M
2023-05-31 186.50 192.00 184.74 185.77 1.1M
2023-05-30 194.06 195.28 183.00 187.56 1.3M
2023-05-29 192.87 204.28 191.79 194.97 1.7M
2023-05-26 192.86 193.87 190.51 190.96 0.5M
2023-05-25 190.74 192.86 189.63 190.78 0.7M
2023-05-24 194.14 195.86 191.57 191.70 0.6M
2023-05-23 195.71 196.00 193.32 193.75 0.5M
2023-05-22 198.57 199.29 195.07 196.07 0.6M
2023-05-19 196.86 202.85 193.25 199.86 0.9M
2023-05-18 201.79 201.79 195.01 196.85 0.6M
2023-05-17 198.29 210.00 198.29 201.79 1.0M
2023-05-16 196.43 200.57 193.57 198.29 0.7M
2023-05-15 195.71 199.60 193.19 196.43 0.6M
2023-05-12 193.83 196.79 190.71 196.10 0.5M
2023-05-11 200.13 201.80 192.64 195.71 0.6M
2023-05-10 196.43 201.43 192.86 200.00 0.7M
2023-05-09 200.00 201.43 192.86 192.86 0.5M
2023-05-08 199.58 202.09 192.93 199.52 0.8M
2023-05-05 205.68 205.73 198.57 199.29 0.6M
2023-05-04 200.71 208.96 200.71 205.72 0.6M
2023-04-28 199.40 206.34 195.71 203.61 0.8M
2023-04-27 203.21 203.57 196.43 198.49 0.8M
2023-04-26 198.49 207.14 198.33 202.86 1.1M
2023-04-25 204.36 206.01 193.00 200.71 1.8M
2023-04-24 217.93 217.93 204.14 207.14 1.6M
2023-04-21 220.47 220.47 210.84 217.86 1.0M
2023-04-20 221.51 225.14 217.86 218.56 1.1M
2023-04-19 231.89 235.66 221.79 224.99 0.8M
2023-04-18 235.71 239.29 228.57 231.89 1.0M
2023-04-17 244.69 249.59 234.39 236.44 0.9M
2023-04-14 246.34 249.93 234.36 244.29 1.4M
2023-04-13 235.46 261.43 235.46 246.39 2.8M
2023-04-12 223.47 233.55 217.86 231.41 1.8M
2023-04-11 210.72 229.29 209.29 223.54 2.5M
2023-04-10 217.14 222.06 210.00 211.92 1.4M
2023-04-07 222.21 227.50 215.94 218.93 1.4M
2023-04-06 212.49 225.00 212.14 221.07 1.7M
2023-04-04 218.16 221.43 212.14 212.82 1.4M
2023-04-03 205.61 221.43 205.61 218.09 1.5M
2023-03-31 208.57 210.71 202.86 207.69 1.3M
2023-03-30 198.01 212.66 195.31 209.46 1.5M
2023-03-29 195.71 203.20 194.50 197.94 0.9M
2023-03-28 198.36 202.14 195.04 195.23 0.8M
2023-03-27 198.57 200.00 194.97 198.39 1.2M
2023-03-24 205.71 207.14 195.90 198.99 1.4M
2023-03-23 205.16 210.68 201.43 207.44 1.6M
2023-03-22 211.83 215.33 203.86 207.14 1.1M
2023-03-21 221.55 222.76 211.93 213.14 0.8M
2023-03-20 219.29 227.14 213.68 222.86 1.2M
2023-03-17 216.76 220.73 214.97 220.00 0.7M
2023-03-16 214.29 218.60 212.15 216.76 0.5M
2023-03-15 215.74 220.71 211.43 218.00 1.2M
2023-03-14 201.18 217.93 199.61 214.57 1.6M
2023-03-13 202.00 207.11 194.36 202.44 1.1M
2023-03-10 201.83 210.24 201.14 201.84 1.1M
2023-03-09 194.30 208.57 194.29 205.71 1.7M
2023-03-08 192.86 196.84 190.71 194.16 1.2M
2023-03-07 202.70 202.70 193.00 193.85 1.3M
2023-03-06 217.86 217.86 200.80 203.20 2.0M
2023-03-03 196.50 214.00 196.43 213.52 2.4M
2023-03-02 208.94 210.71 190.31 195.79 2.5M
2023-03-01 215.16 217.81 208.57 210.69 1.1M
2023-02-28 219.09 219.96 214.36 216.67 0.4M
2023-02-27 221.73 222.07 215.78 219.07 0.8M
2023-02-24 221.71 231.93 220.00 221.40 0.6M
2023-02-23 216.44 223.99 216.44 221.75 0.3M
2023-02-22 219.99 222.09 216.85 216.85 0.5M
2023-02-21 227.06 227.84 219.61 221.07 0.5M
2023-02-20 221.44 227.86 216.83 227.86 0.8M
2023-02-17 225.62 230.71 221.70 223.01 0.6M
2023-02-16 233.57 237.00 227.93 228.07 0.5M
2023-02-15 228.81 235.71 228.81 234.06 0.7M
2023-02-14 228.50 229.29 223.59 227.38 0.6M
2023-02-13 234.92 234.92 225.26 226.51 0.8M
2023-02-10 239.28 239.28 229.44 233.54 0.5M
2023-02-09 231.40 241.07 231.40 239.04 0.5M
2023-02-08 238.56 242.14 233.99 234.57 0.4M
2023-02-07 241.99 243.21 235.00 238.79 0.6M
2023-02-06 254.29 254.29 240.26 241.98 0.7M
2023-02-03 248.14 255.00 245.41 254.29 0.5M
2023-02-02 248.41 256.29 245.00 248.70 0.6M
2023-02-01 238.35 249.26 237.69 245.00 0.9M
2023-01-31 255.27 255.27 235.78 238.34 1.2M
2023-01-30 260.71 270.00 250.24 254.71 0.7M
2023-01-20 254.10 260.70 252.66 258.32 0.5M
2023-01-19 248.81 256.81 243.61 255.26 0.6M
2023-01-18 253.57 253.57 243.22 246.57 0.4M
2023-01-17 238.14 253.54 233.61 249.64 1.3M
2023-01-16 228.59 241.39 225.07 235.57 0.9M
2023-01-13 234.29 234.53 228.81 230.81 0.4M
2023-01-12 236.94 238.76 228.48 236.14 0.6M
2023-01-11 244.29 248.56 236.43 236.43 0.5M
2023-01-10 244.29 248.98 241.51 245.87 0.3M
2023-01-09 237.86 250.71 237.86 245.27 0.5M
2023-01-06 240.53 243.16 233.08 239.99 0.4M
2023-01-05 229.29 243.32 225.74 238.58 0.8M
2023-01-04 228.59 239.20 227.15 230.76 0.6M
2023-01-03 228.57 232.86 222.86 232.35 0.7M