纳芯微（688052）历史行情
以下为纳芯微近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 241.590 | 236.320 | 244.480 | 235.350 | -4.040 | -1.681% | 128.06万 | 3.06亿 | 0.893% |
| 2026-10-06 | 241.590 | 236.320 | 244.480 | 235.350 | -4.040 | -1.681% | 128.06万 | 3.06亿 | 0.893% |
| 2026-10-05 | 241.590 | 236.320 | 244.480 | 235.350 | -4.040 | -1.681% | 128.06万 | 3.06亿 | 0.893% |
| 2026-10-02 | 241.590 | 236.320 | 244.480 | 235.350 | -4.040 | -1.681% | 128.06万 | 3.06亿 | 0.893% |
| 2026-10-01 | 241.590 | 236.320 | 244.480 | 235.350 | -4.040 | -1.681% | 128.06万 | 3.06亿 | 0.893% |
| 2026-09-30 | 241.590 | 236.320 | 244.480 | 235.350 | -4.040 | -1.681% | 128.06万 | 0.00亿 | 0.000% |
| 2026-09-29 | 249.590 | 240.360 | 249.690 | 236.410 | -5.790 | -2.352% | 170.03万 | 0.00亿 | 0.000% |
| 2026-09-28 | 250.760 | 246.150 | 254.680 | 242.000 | -6.860 | -2.711% | 296.19万 | 0.00亿 | 0.000% |
| 2026-09-27 | 255.420 | 253.010 | 259.880 | 248.170 | -1.280 | -0.503% | 224.03万 | 5.68亿 | 1.562% |
| 2026-09-24 | 255.420 | 253.010 | 259.880 | 248.170 | -1.280 | -0.503% | 224.03万 | 0.00亿 | 0.000% |
| 2026-09-23 | 258.440 | 254.290 | 258.440 | 252.300 | -1.210 | -0.474% | 149.30万 | 0.00亿 | 0.000% |
| 2026-09-22 | 255.000 | 255.500 | 263.000 | 252.800 | 3.400 | 1.349% | 214.75万 | 0.00亿 | 0.000% |
| 2026-09-21 | 252.720 | 252.100 | 255.220 | 248.000 | 1.630 | 0.651% | 204.26万 | 0.00亿 | 0.000% |
| 2026-09-18 | 241.000 | 250.470 | 258.300 | 238.000 | 12.270 | 5.151% | 363.53万 | 0.00亿 | 0.000% |
| 2026-09-17 | 235.200 | 238.200 | 243.330 | 234.950 | 2.850 | 1.211% | 192.71万 | 0.00亿 | 0.000% |
| 2026-09-16 | 228.180 | 235.350 | 236.500 | 226.000 | 7.170 | 3.142% | 215.62万 | 0.00亿 | 0.000% |
| 2026-09-15 | 226.460 | 228.180 | 232.560 | 226.210 | -0.540 | -0.236% | 131.67万 | 0.00亿 | 0.000% |
| 2026-09-14 | 225.960 | 228.720 | 230.000 | 219.150 | 3.720 | 1.653% | 182.12万 | 0.00亿 | 0.000% |
| 2026-09-11 | 227.000 | 225.000 | 227.340 | 217.870 | -4.200 | -1.832% | 240.07万 | 0.00亿 | 0.000% |
| 2026-09-10 | 232.000 | 229.200 | 235.000 | 226.030 | -4.810 | -2.055% | 260.38万 | 0.00亿 | 0.000% |
| 2026-09-09 | 242.000 | 234.010 | 249.900 | 232.770 | -5.020 | -2.100% | 228.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 241.290 | 239.030 | 246.980 | 237.030 | -3.580 | -1.476% | 195.21万 | 0.00亿 | 0.000% |
| 2026-09-07 | 240.310 | 242.610 | 247.320 | 238.000 | 2.610 | 1.088% | 242.58万 | 0.00亿 | 0.000% |
| 2026-09-04 | 249.780 | 240.000 | 254.500 | 238.250 | -7.610 | -3.073% | 214.46万 | 0.00亿 | 0.000% |
| 2026-09-03 | 244.210 | 247.610 | 249.350 | 241.820 | 5.290 | 2.183% | 185.89万 | 0.00亿 | 0.000% |
| 2026-09-02 | 243.380 | 242.320 | 247.570 | 240.500 | -5.470 | -2.208% | 194.92万 | 0.00亿 | 0.000% |
| 2026-09-01 | 251.820 | 247.790 | 256.000 | 245.820 | -5.770 | -2.276% | 224.82万 | 0.00亿 | 0.000% |
| 2026-08-31 | 246.610 | 253.560 | 255.550 | 244.320 | 0.120 | 0.047% | 274.06万 | 0.00亿 | 0.000% |
| 2026-08-28 | 246.970 | 253.440 | 268.880 | 246.620 | 2.980 | 1.190% | 417.62万 | 0.00亿 | 0.000% |
| 2026-08-27 | 233.900 | 250.460 | 251.680 | 233.330 | 16.340 | 6.979% | 288.18万 | 0.00亿 | 0.000% |
| 2026-08-26 | 235.800 | 234.120 | 240.750 | 233.080 | -1.060 | -0.451% | 245.99万 | 0.00亿 | 0.000% |
| 2026-08-25 | 229.140 | 235.180 | 237.360 | 224.730 | 3.180 | 1.371% | 286.71万 | 0.00亿 | 0.000% |
| 2026-08-24 | 244.430 | 232.000 | 246.990 | 226.000 | -12.360 | -5.058% | 327.69万 | 0.00亿 | 0.000% |
| 2026-08-21 | 242.830 | 244.360 | 250.680 | 240.690 | -0.940 | -0.383% | 309.45万 | 0.00亿 | 0.000% |
| 2026-08-20 | 225.000 | 245.300 | 252.880 | 224.220 | 23.000 | 10.346% | 506.57万 | 0.00亿 | 0.000% |
| 2026-08-19 | 230.180 | 222.300 | 238.800 | 220.860 | -14.770 | -6.230% | 402.03万 | 0.00亿 | 0.000% |
| 2026-08-18 | 245.000 | 237.070 | 246.400 | 233.180 | -6.930 | -2.840% | 305.58万 | 0.00亿 | 0.000% |
| 2026-08-17 | 243.270 | 244.000 | 245.000 | 235.300 | 6.700 | 2.823% | 273.16万 | 0.00亿 | 0.000% |
| 2026-08-14 | 233.000 | 237.300 | 242.990 | 231.440 | 11.910 | 5.284% | 460.33万 | 0.00亿 | 0.000% |
| 2026-08-13 | 228.000 | 225.390 | 234.500 | 223.000 | -1.610 | -0.709% | 369.47万 | 0.00亿 | 0.000% |
| 2026-08-12 | 218.000 | 227.000 | 235.930 | 216.140 | 8.000 | 3.653% | 338.50万 | 0.00亿 | 0.000% |
| 2026-08-11 | 205.500 | 219.000 | 221.310 | 204.200 | 12.670 | 6.141% | 348.40万 | 0.00亿 | 0.000% |
| 2026-08-10 | 208.000 | 206.330 | 212.770 | 198.000 | -5.590 | -2.638% | 321.33万 | 0.00亿 | 0.000% |
| 2026-08-07 | 199.960 | 211.920 | 212.380 | 197.720 | 11.420 | 5.696% | 303.41万 | 0.00亿 | 0.000% |
| 2026-08-06 | 200.000 | 200.500 | 204.500 | 197.070 | -1.550 | -0.767% | 199.53万 | 0.00亿 | 0.000% |
| 2026-08-05 | 192.040 | 202.050 | 203.990 | 191.670 | 10.720 | 5.603% | 344.72万 | 0.00亿 | 0.000% |
| 2026-08-04 | 181.010 | 191.330 | 195.300 | 180.000 | 9.890 | 5.451% | 295.20万 | 0.00亿 | 0.000% |
| 2026-08-03 | 184.000 | 181.440 | 189.040 | 178.500 | -4.670 | -2.509% | 257.95万 | 0.00亿 | 0.000% |
| 2026-07-31 | 199.000 | 186.110 | 199.100 | 185.000 | 4.190 | 2.303% | 362.52万 | 0.00亿 | 0.000% |
| 2026-07-30 | 194.000 | 181.920 | 195.740 | 177.500 | -15.630 | -7.912% | 360.12万 | 0.00亿 | 0.000% |
| 2026-07-29 | 192.720 | 197.550 | 205.000 | 186.970 | 6.390 | 3.343% | 437.11万 | 0.00亿 | 0.000% |
| 2026-07-28 | 202.470 | 191.160 | 202.540 | 188.660 | -12.310 | -6.050% | 461.27万 | 0.00亿 | 0.000% |
| 2026-07-27 | 201.490 | 203.470 | 208.900 | 197.230 | 1.920 | 0.953% | 317.84万 | 0.00亿 | 0.000% |
| 2026-07-24 | 203.200 | 201.550 | 209.000 | 200.000 | -2.900 | -1.418% | 311.02万 | 0.00亿 | 0.000% |
| 2026-07-23 | 217.610 | 204.450 | 221.580 | 203.860 | -11.700 | -5.413% | 340.13万 | 0.00亿 | 0.000% |
| 2026-07-22 | 205.820 | 216.150 | 229.720 | 201.500 | 13.960 | 6.904% | 620.21万 | 0.00亿 | 0.000% |
| 2026-07-21 | 190.290 | 202.190 | 203.600 | 177.770 | 13.690 | 7.263% | 375.37万 | 0.00亿 | 0.000% |
| 2026-07-20 | 204.500 | 188.500 | 204.530 | 181.100 | -11.030 | -5.528% | 514.31万 | 0.00亿 | 0.000% |
| 2026-07-17 | 217.980 | 199.530 | 222.720 | 196.590 | -18.200 | -8.359% | 450.21万 | 0.00亿 | 0.000% |
| 2026-07-16 | 233.330 | 217.730 | 238.640 | 213.340 | -17.740 | -7.534% | 372.71万 | 0.00亿 | 0.000% |
| 2026-07-15 | 242.900 | 235.470 | 252.570 | 233.670 | -7.440 | -3.063% | 342.16万 | 0.00亿 | 0.000% |
| 2026-07-14 | 237.430 | 242.910 | 247.770 | 232.480 | 4.130 | 1.730% | 337.68万 | 0.00亿 | 0.000% |
| 2026-07-13 | 246.000 | 238.780 | 251.420 | 235.870 | -11.820 | -4.717% | 422.62万 | 0.00亿 | 0.000% |
| 2026-07-10 | 259.720 | 250.600 | 270.000 | 249.000 | -5.700 | -2.224% | 482.18万 | 0.00亿 | 0.000% |
| 2026-07-09 | 252.130 | 256.300 | 258.700 | 240.640 | 7.110 | 2.853% | 334.94万 | 0.00亿 | 0.000% |
| 2026-07-08 | 249.900 | 249.190 | 256.890 | 238.000 | -2.360 | -0.938% | 405.24万 | 0.00亿 | 0.000% |
| 2026-07-07 | 265.600 | 251.550 | 269.980 | 249.380 | -11.130 | -4.237% | 357.85万 | 0.00亿 | 0.000% |
| 2026-07-06 | 257.000 | 262.680 | 268.000 | 246.020 | 5.680 | 2.210% | 387.33万 | 0.00亿 | 0.000% |
| 2026-07-03 | 261.560 | 257.000 | 270.380 | 249.960 | -3.420 | -1.313% | 421.66万 | 0.00亿 | 0.000% |
| 2026-07-02 | 260.000 | 260.420 | 275.800 | 251.010 | -6.570 | -2.461% | 423.72万 | 0.00亿 | 0.000% |
| 2026-07-01 | 289.000 | 266.990 | 293.780 | 262.980 | -21.320 | -7.395% | 493.64万 | 0.00亿 | 0.000% |
| 2026-06-30 | 269.780 | 288.310 | 288.880 | 265.010 | 20.010 | 7.458% | 462.79万 | 0.00亿 | 0.000% |
| 2026-06-29 | 273.330 | 268.300 | 274.500 | 254.000 | -5.030 | -1.840% | 537.29万 | 0.00亿 | 0.000% |
| 2026-06-26 | 280.430 | 273.330 | 289.980 | 270.000 | -10.220 | -3.604% | 778.46万 | 0.00亿 | 0.000% |
| 2026-06-25 | 293.080 | 283.550 | 294.180 | 272.220 | -5.450 | -1.886% | 559.27万 | 0.00亿 | 0.000% |
| 2026-06-24 | 293.000 | 289.000 | 307.290 | 281.900 | -11.000 | -3.667% | 483.63万 | 0.00亿 | 0.000% |
| 2026-06-23 | 285.500 | 300.000 | 303.350 | 284.000 | 8.320 | 2.852% | 512.71万 | 0.00亿 | 0.000% |
| 2026-06-22 | 271.890 | 291.680 | 293.880 | 264.910 | 25.080 | 9.407% | 601.73万 | 0.00亿 | 0.000% |
| 2026-06-18 | 266.660 | 266.600 | 271.520 | 259.170 | 1.800 | 0.680% | 347.77万 | 0.00亿 | 0.000% |
| 2026-06-17 | 254.000 | 264.800 | 265.000 | 251.260 | 7.020 | 2.723% | 277.80万 | 0.00亿 | 0.000% |
| 2026-06-16 | 252.490 | 257.780 | 259.900 | 248.600 | 5.290 | 2.095% | 370.50万 | 0.00亿 | 0.000% |
| 2026-06-15 | 238.300 | 252.490 | 253.770 | 232.600 | 17.310 | 7.360% | 435.12万 | 0.00亿 | 0.000% |
| 2026-06-12 | 245.980 | 235.180 | 251.350 | 233.350 | -2.140 | -0.902% | 412.42万 | 0.00亿 | 0.000% |
| 2026-06-11 | 237.000 | 237.320 | 248.480 | 234.770 | -2.680 | -1.117% | 304.98万 | 0.00亿 | 0.000% |
| 2026-06-10 | 240.500 | 240.000 | 242.860 | 234.100 | -1.120 | -0.464% | 370.16万 | 0.00亿 | 0.000% |
| 2026-06-09 | 227.960 | 241.120 | 244.730 | 227.960 | 17.490 | 7.821% | 518.40万 | 0.00亿 | 0.000% |
| 2026-06-08 | 225.000 | 223.630 | 235.180 | 219.990 | -10.860 | -4.631% | 427.45万 | 0.00亿 | 0.000% |
| 2026-06-05 | 242.150 | 234.490 | 247.770 | 230.000 | -11.510 | -4.679% | 412.13万 | 0.00亿 | 0.000% |
| 2026-06-04 | 240.010 | 246.000 | 249.020 | 233.230 | 2.790 | 1.147% | 290.86万 | 0.00亿 | 0.000% |
| 2026-06-03 | 241.000 | 243.210 | 252.520 | 239.500 | 3.630 | 1.515% | 345.38万 | 0.00亿 | 0.000% |
| 2026-06-02 | 238.880 | 239.580 | 245.180 | 230.010 | 3.080 | 1.302% | 416.39万 | 0.00亿 | 0.000% |
| 2026-06-01 | 256.740 | 236.500 | 261.900 | 235.790 | -20.320 | -7.912% | 486.91万 | 0.00亿 | 0.000% |
| 2026-05-29 | 269.530 | 256.820 | 271.000 | 253.990 | -9.190 | -3.455% | 456.48万 | 0.00亿 | 0.000% |
| 2026-05-28 | 263.000 | 266.010 | 272.500 | 252.010 | 3.010 | 1.144% | 501.70万 | 0.00亿 | 0.000% |
| 2026-05-27 | 259.500 | 263.000 | 272.500 | 255.150 | 10.880 | 4.315% | 560.45万 | 0.00亿 | 0.000% |
| 2026-05-26 | 256.000 | 252.120 | 260.000 | 247.110 | -7.880 | -3.031% | 375.10万 | 0.00亿 | 0.000% |
| 2026-05-25 | 237.790 | 260.000 | 267.000 | 237.790 | 23.490 | 9.932% | 493.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 239.340 | 236.510 | 240.000 | 228.000 | -1.490 | -0.626% | 418.61万 | 0.00亿 | 0.000% |
| 2026-05-21 | 256.530 | 238.000 | 257.200 | 236.020 | -13.500 | -5.368% | 623.58万 | 0.00亿 | 0.000% |
| 2026-05-20 | 225.220 | 251.500 | 257.700 | 225.010 | 24.560 | 10.822% | 753.77万 | 0.00亿 | 0.000% |
| 2026-05-19 | 219.250 | 226.940 | 228.380 | 213.900 | 7.580 | 3.456% | 373.23万 | 0.00亿 | 0.000% |
| 2026-05-18 | 219.000 | 219.360 | 225.690 | 214.380 | -1.060 | -0.481% | 377.72万 | 0.00亿 | 0.000% |
| 2026-05-15 | 218.030 | 220.420 | 231.340 | 216.400 | 3.500 | 1.613% | 492.52万 | 0.00亿 | 0.000% |
| 2026-05-14 | 223.000 | 216.920 | 229.990 | 216.920 | -2.280 | -1.040% | 522.61万 | 0.00亿 | 0.000% |
| 2026-05-13 | 218.000 | 219.200 | 222.000 | 214.030 | -2.900 | -1.306% | 401.64万 | 0.00亿 | 0.000% |
| 2026-05-12 | 224.240 | 222.100 | 224.690 | 217.730 | -4.350 | -1.921% | 456.30万 | 0.00亿 | 0.000% |
| 2026-05-11 | 205.600 | 226.450 | 227.000 | 205.110 | 25.450 | 12.662% | 661.80万 | 0.00亿 | 0.000% |
| 2026-05-08 | 198.000 | 201.000 | 204.070 | 195.300 | 0.830 | 0.415% | 321.73万 | 0.00亿 | 0.000% |
| 2026-05-07 | 199.680 | 200.170 | 201.950 | 195.620 | 0.770 | 0.386% | 274.39万 | 0.00亿 | 0.000% |
| 2026-05-06 | 199.000 | 199.400 | 203.000 | 193.630 | 1.400 | 0.707% | 539.69万 | 0.00亿 | 0.000% |
| 2026-04-30 | 190.000 | 198.000 | 202.000 | 187.200 | 9.010 | 4.767% | 607.39万 | 0.00亿 | 0.000% |
| 2026-04-29 | 185.000 | 188.990 | 191.880 | 181.480 | 3.490 | 1.881% | 399.06万 | 0.00亿 | 0.000% |
| 2026-04-28 | 185.080 | 185.500 | 193.180 | 183.000 | -2.000 | -1.067% | 504.03万 | 0.00亿 | 0.000% |
| 2026-04-27 | 183.000 | 187.500 | 188.120 | 176.320 | 4.690 | 2.566% | 522.42万 | 0.00亿 | 0.000% |
| 2026-04-24 | 184.180 | 182.810 | 190.170 | 182.380 | 5.200 | 2.928% | 773.50万 | 0.00亿 | 0.000% |
| 2026-04-23 | 176.000 | 177.610 | 184.400 | 175.060 | 3.810 | 2.192% | 461.68万 | 0.00亿 | 0.000% |
| 2026-04-22 | 169.150 | 173.800 | 176.520 | 169.150 | 3.600 | 2.115% | 304.70万 | 0.00亿 | 0.000% |
| 2026-04-21 | 169.570 | 170.200 | 172.000 | 164.050 | 0.630 | 0.372% | 309.14万 | 0.00亿 | 0.000% |
| 2026-04-20 | 170.590 | 169.570 | 173.800 | 166.900 | -0.130 | -0.077% | 346.80万 | 0.00亿 | 0.000% |
| 2026-04-17 | 163.610 | 169.700 | 171.200 | 162.270 | 7.430 | 4.579% | 418.72万 | 0.00亿 | 0.000% |
| 2026-04-16 | 156.210 | 162.270 | 163.980 | 155.030 | 6.060 | 3.879% | 316.27万 | 0.00亿 | 0.000% |
| 2026-04-15 | 155.000 | 156.210 | 161.180 | 155.000 | 1.860 | 1.205% | 293.80万 | 0.00亿 | 0.000% |
| 2026-04-14 | 152.350 | 154.350 | 158.150 | 151.980 | 3.720 | 2.470% | 260.03万 | 0.00亿 | 0.000% |
| 2026-04-13 | 150.670 | 150.630 | 154.280 | 150.110 | -0.970 | -0.640% | 234.13万 | 0.00亿 | 0.000% |
| 2026-04-10 | 155.030 | 151.600 | 158.480 | 150.680 | 0.000 | 0.000% | 361.93万 | 0.00亿 | 0.000% |
| 2026-04-09 | 154.520 | 153.490 | 156.620 | 151.930 | 0.000 | 0.000% | 276.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 156.000 | 156.900 | 158.180 | 154.240 | 0.000 | 0.000% | 268.88万 | 0.00亿 | 0.000% |
| 2026-04-07 | 149.880 | 151.370 | 154.450 | 148.000 | 0.000 | 0.000% | 161.68万 | 0.00亿 | 0.000% |
| 2026-04-03 | 151.360 | 148.650 | 152.380 | 145.870 | 0.000 | 0.000% | 185.18万 | 0.00亿 | 0.000% |
| 2026-04-02 | 152.500 | 151.090 | 154.090 | 149.010 | 0.000 | 0.000% | 148.76万 | 0.00亿 | 0.000% |
| 2026-04-01 | 151.750 | 152.700 | 153.260 | 150.880 | 0.000 | 0.000% | 167.40万 | 0.00亿 | 0.000% |