微导纳米（688147）历史行情
以下为微导纳米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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 108.300 | 101.410 | 108.990 | 101.040 | -5.590 | -5.224% | 673.94万 | 6.97亿 | 1.451% |
| 2026-10-01 | 108.300 | 101.410 | 108.990 | 101.040 | -5.590 | -5.224% | 673.94万 | 6.97亿 | 1.451% |
| 2026-09-30 | 108.300 | 101.410 | 108.990 | 101.040 | -5.590 | -5.224% | 673.94万 | 0.00亿 | 0.000% |
| 2026-09-29 | 104.840 | 107.000 | 109.490 | 104.360 | 1.040 | 0.982% | 495.03万 | 0.00亿 | 0.000% |
| 2026-09-28 | 111.800 | 105.960 | 113.000 | 104.230 | -5.040 | -4.541% | 610.30万 | 0.00亿 | 0.000% |
| 2026-09-27 | 115.000 | 111.000 | 115.550 | 110.700 | -4.400 | -3.813% | 540.42万 | 6.11亿 | 1.164% |
| 2026-09-24 | 115.000 | 111.000 | 115.550 | 110.700 | -4.400 | -3.813% | 540.42万 | 0.00亿 | 0.000% |
| 2026-09-23 | 117.010 | 115.400 | 118.360 | 115.170 | -0.100 | -0.087% | 457.47万 | 0.00亿 | 0.000% |
| 2026-09-22 | 117.850 | 115.500 | 119.780 | 114.380 | -0.490 | -0.422% | 607.48万 | 0.00亿 | 0.000% |
| 2026-09-21 | 121.000 | 115.990 | 122.000 | 115.680 | -6.010 | -4.926% | 773.83万 | 0.00亿 | 0.000% |
| 2026-09-18 | 116.420 | 122.000 | 122.070 | 115.380 | 6.320 | 5.463% | 1,166.90万 | 0.00亿 | 0.000% |
| 2026-09-17 | 106.000 | 115.680 | 117.990 | 106.000 | 8.880 | 8.315% | 1,337.51万 | 0.00亿 | 0.000% |
| 2026-09-16 | 102.130 | 106.800 | 108.880 | 99.070 | 6.160 | 6.121% | 1,267.32万 | 0.00亿 | 0.000% |
| 2026-09-15 | 97.290 | 100.640 | 104.550 | 96.800 | 1.590 | 1.605% | 812.08万 | 0.00亿 | 0.000% |
| 2026-09-14 | 98.000 | 99.050 | 99.880 | 95.600 | 0.220 | 0.223% | 787.80万 | 0.00亿 | 0.000% |
| 2026-09-11 | 102.000 | 98.830 | 102.000 | 94.530 | -3.810 | -3.712% | 1,010.14万 | 0.00亿 | 0.000% |
| 2026-09-10 | 103.000 | 102.640 | 104.880 | 100.100 | -0.580 | -0.562% | 531.01万 | 0.00亿 | 0.000% |
| 2026-09-09 | 104.730 | 103.220 | 107.790 | 102.800 | 0.170 | 0.165% | 631.09万 | 0.00亿 | 0.000% |
| 2026-09-08 | 106.180 | 103.050 | 108.560 | 102.230 | -2.780 | -2.627% | 730.53万 | 0.00亿 | 0.000% |
| 2026-09-07 | 102.900 | 105.830 | 107.480 | 101.000 | 4.940 | 4.896% | 915.09万 | 0.00亿 | 0.000% |
| 2026-09-04 | 107.350 | 100.890 | 109.860 | 99.620 | -6.580 | -6.123% | 1,212.01万 | 0.00亿 | 0.000% |
| 2026-09-03 | 116.050 | 107.470 | 116.770 | 105.900 | -7.880 | -6.831% | 1,238.72万 | 0.00亿 | 0.000% |
| 2026-09-02 | 119.340 | 115.350 | 120.240 | 114.310 | -5.330 | -4.417% | 876.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 125.000 | 120.680 | 125.000 | 115.030 | -4.920 | -3.917% | 902.47万 | 0.00亿 | 0.000% |
| 2026-08-31 | 119.340 | 125.600 | 126.500 | 117.000 | 5.580 | 4.649% | 1,048.71万 | 0.00亿 | 0.000% |
| 2026-08-28 | 121.690 | 120.020 | 127.100 | 119.420 | -1.880 | -1.542% | 901.64万 | 0.00亿 | 0.000% |
| 2026-08-27 | 113.200 | 121.900 | 122.200 | 110.840 | 9.230 | 8.192% | 1,030.63万 | 0.00亿 | 0.000% |
| 2026-08-26 | 111.900 | 112.670 | 118.000 | 109.010 | 0.700 | 0.625% | 970.36万 | 0.00亿 | 0.000% |
| 2026-08-25 | 116.360 | 111.970 | 116.360 | 108.510 | -5.330 | -4.544% | 1,092.29万 | 0.00亿 | 0.000% |
| 2026-08-24 | 123.000 | 117.300 | 125.700 | 114.600 | -2.420 | -2.021% | 1,445.22万 | 0.00亿 | 0.000% |
| 2026-08-21 | 118.420 | 119.720 | 121.990 | 115.500 | 2.720 | 2.325% | 688.73万 | 0.00亿 | 0.000% |
| 2026-08-20 | 119.850 | 117.000 | 122.000 | 115.080 | -0.320 | -0.273% | 713.08万 | 0.00亿 | 0.000% |
| 2026-08-19 | 123.180 | 117.320 | 127.710 | 115.910 | -12.340 | -9.517% | 1,333.30万 | 0.00亿 | 0.000% |
| 2026-08-18 | 128.000 | 129.660 | 140.500 | 121.190 | -0.040 | -0.031% | 1,461.50万 | 0.00亿 | 0.000% |
| 2026-08-17 | 119.620 | 129.700 | 133.310 | 116.300 | 8.320 | 6.855% | 1,278.73万 | 0.00亿 | 0.000% |
| 2026-08-14 | 116.560 | 121.380 | 122.450 | 114.150 | 6.100 | 5.291% | 1,273.61万 | 0.00亿 | 0.000% |
| 2026-08-13 | 113.930 | 115.280 | 123.880 | 112.680 | 2.610 | 2.316% | 1,222.99万 | 0.00亿 | 0.000% |
| 2026-08-12 | 111.250 | 112.670 | 115.880 | 110.000 | 1.820 | 1.642% | 877.93万 | 0.00亿 | 0.000% |
| 2026-08-11 | 109.900 | 110.850 | 115.400 | 105.500 | 0.370 | 0.335% | 1,105.61万 | 0.00亿 | 0.000% |
| 2026-08-10 | 103.570 | 110.480 | 115.600 | 103.570 | 5.840 | 5.581% | 1,280.66万 | 0.00亿 | 0.000% |
| 2026-08-07 | 95.060 | 104.640 | 107.990 | 95.030 | 6.690 | 6.830% | 1,207.05万 | 0.00亿 | 0.000% |
| 2026-08-06 | 90.990 | 97.950 | 100.990 | 90.990 | 1.470 | 1.524% | 1,222.69万 | 0.00亿 | 0.000% |
| 2026-08-05 | 90.000 | 96.480 | 100.920 | 89.080 | 8.780 | 10.011% | 1,951.61万 | 0.00亿 | 0.000% |
| 2026-08-04 | 79.000 | 87.700 | 87.720 | 78.150 | 8.150 | 10.245% | 1,226.92万 | 0.00亿 | 0.000% |
| 2026-08-03 | 84.460 | 79.550 | 86.000 | 78.130 | -6.780 | -7.854% | 1,254.44万 | 0.00亿 | 0.000% |
| 2026-07-31 | 92.880 | 86.330 | 94.700 | 85.700 | 5.230 | 6.449% | 1,257.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 95.600 | 81.100 | 96.030 | 80.160 | -14.520 | -15.185% | 1,883.40万 | 0.00亿 | 0.000% |
| 2026-07-29 | 106.210 | 95.620 | 109.300 | 89.070 | -11.870 | -11.043% | 1,834.30万 | 0.00亿 | 0.000% |
| 2026-07-28 | 115.800 | 107.490 | 119.980 | 106.300 | -10.730 | -9.076% | 1,061.71万 | 0.00亿 | 0.000% |
| 2026-07-27 | 115.690 | 118.220 | 121.510 | 112.420 | 0.250 | 0.212% | 714.05万 | 0.00亿 | 0.000% |
| 2026-07-24 | 113.660 | 117.970 | 120.590 | 111.160 | 2.450 | 2.121% | 692.07万 | 0.00亿 | 0.000% |
| 2026-07-23 | 121.000 | 115.520 | 122.790 | 113.000 | -4.390 | -3.661% | 666.69万 | 0.00亿 | 0.000% |
| 2026-07-22 | 123.600 | 119.910 | 129.800 | 117.600 | -5.930 | -4.712% | 1,080.14万 | 0.00亿 | 0.000% |
| 2026-07-21 | 107.930 | 125.840 | 125.840 | 99.000 | 20.970 | 19.996% | 1,133.41万 | 0.00亿 | 0.000% |
| 2026-07-20 | 117.630 | 104.870 | 117.670 | 102.000 | -7.690 | -6.832% | 1,087.53万 | 0.00亿 | 0.000% |
| 2026-07-17 | 123.050 | 112.560 | 125.200 | 112.000 | -8.650 | -7.136% | 943.25万 | 0.00亿 | 0.000% |
| 2026-07-16 | 125.870 | 121.210 | 128.500 | 120.010 | -4.670 | -3.710% | 734.54万 | 0.00亿 | 0.000% |
| 2026-07-15 | 138.810 | 125.880 | 140.110 | 124.190 | -11.200 | -8.170% | 958.94万 | 0.00亿 | 0.000% |
| 2026-07-14 | 134.020 | 137.080 | 142.680 | 132.250 | 4.080 | 3.068% | 969.71万 | 0.00亿 | 0.000% |
| 2026-07-13 | 136.200 | 133.000 | 145.000 | 131.530 | -5.970 | -4.296% | 1,140.69万 | 0.00亿 | 0.000% |
| 2026-07-10 | 157.000 | 138.970 | 159.880 | 138.970 | -18.030 | -11.484% | 1,399.45万 | 0.00亿 | 0.000% |
| 2026-07-09 | 148.000 | 157.000 | 158.480 | 143.090 | 15.500 | 10.954% | 1,442.14万 | 0.00亿 | 0.000% |
| 2026-07-08 | 142.000 | 141.500 | 150.880 | 134.210 | -0.700 | -0.492% | 1,058.38万 | 0.00亿 | 0.000% |
| 2026-07-07 | 133.740 | 142.200 | 146.930 | 132.230 | 7.100 | 5.255% | 1,058.51万 | 0.00亿 | 0.000% |
| 2026-07-06 | 134.340 | 135.100 | 140.680 | 129.600 | 6.090 | 4.721% | 1,340.89万 | 0.00亿 | 0.000% |
| 2026-07-03 | 130.000 | 129.010 | 132.900 | 125.020 | -4.440 | -3.327% | 1,294.47万 | 0.00亿 | 0.000% |
| 2026-07-02 | 146.980 | 133.450 | 151.900 | 131.550 | -21.550 | -13.903% | 1,537.02万 | 0.00亿 | 0.000% |
| 2026-07-01 | 166.000 | 155.000 | 171.900 | 153.460 | -6.880 | -4.250% | 1,202.85万 | 0.00亿 | 0.000% |
| 2026-06-30 | 138.850 | 161.880 | 166.610 | 136.010 | 23.043 | 16.597% | 1,373.87万 | 0.00亿 | 0.000% |
| 2026-06-29 | 130.357 | 138.837 | 141.367 | 127.687 | 11.170 | 8.749% | 1,477.05万 | 0.00亿 | 0.000% |
| 2026-06-26 | 124.477 | 127.667 | 132.727 | 121.257 | 2.930 | 2.349% | 1,185.11万 | 0.00亿 | 0.000% |
| 2026-06-25 | 128.477 | 124.737 | 129.057 | 122.757 | -0.800 | -0.637% | 1,021.94万 | 0.00亿 | 0.000% |
| 2026-06-24 | 115.767 | 125.537 | 129.757 | 113.877 | 7.380 | 6.246% | 1,335.15万 | 0.00亿 | 0.000% |
| 2026-06-23 | 108.857 | 118.157 | 123.857 | 105.657 | 9.190 | 8.434% | 1,609.68万 | 0.00亿 | 0.000% |
| 2026-06-22 | 112.807 | 108.967 | 113.857 | 103.757 | -3.840 | -3.404% | 1,663.10万 | 0.00亿 | 0.000% |
| 2026-06-18 | 114.857 | 112.807 | 115.207 | 110.417 | -3.120 | -2.691% | 1,158.16万 | 0.00亿 | 0.000% |
| 2026-06-17 | 105.057 | 115.927 | 116.657 | 104.857 | 6.870 | 6.299% | 1,671.62万 | 0.00亿 | 0.000% |
| 2026-06-16 | 102.767 | 109.057 | 110.157 | 96.487 | 8.700 | 8.669% | 1,980.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 94.857 | 100.357 | 100.737 | 92.237 | 5.940 | 6.291% | 1,822.09万 | 0.00亿 | 0.000% |
| 2026-06-12 | 93.757 | 94.417 | 102.667 | 89.957 | 4.770 | 5.321% | 2,986.65万 | 0.00亿 | 0.000% |
| 2026-06-11 | 88.857 | 89.647 | 92.357 | 87.137 | -0.260 | -0.289% | 1,151.03万 | 0.00亿 | 0.000% |
| 2026-06-10 | 88.257 | 89.907 | 90.657 | 86.247 | -0.050 | -0.056% | 1,000.85万 | 0.00亿 | 0.000% |
| 2026-06-09 | 83.937 | 89.957 | 91.327 | 82.857 | 7.220 | 8.726% | 1,444.06万 | 0.00亿 | 0.000% |
| 2026-06-08 | 78.377 | 82.737 | 86.757 | 78.277 | -1.620 | -1.920% | 1,258.42万 | 0.00亿 | 0.000% |
| 2026-06-05 | 86.937 | 84.357 | 89.147 | 83.067 | -5.310 | -5.922% | 1,033.09万 | 0.00亿 | 0.000% |
| 2026-06-04 | 86.357 | 89.667 | 90.707 | 84.557 | 2.490 | 2.856% | 1,039.38万 | 0.00亿 | 0.000% |
| 2026-06-03 | 85.857 | 87.177 | 89.757 | 83.857 | 3.020 | 3.589% | 1,296.95万 | 0.00亿 | 0.000% |
| 2026-06-02 | 79.627 | 84.157 | 85.257 | 76.627 | 6.300 | 8.092% | 1,459.75万 | 0.00亿 | 0.000% |
| 2026-06-01 | 80.867 | 77.857 | 85.857 | 77.657 | -2.400 | -2.990% | 1,368.80万 | 0.00亿 | 0.000% |
| 2026-05-29 | 78.827 | 80.257 | 84.717 | 75.437 | 0.600 | 0.753% | 1,798.67万 | 0.00亿 | 0.000% |
| 2026-05-28 | 79.067 | 79.657 | 81.657 | 78.157 | -0.400 | -0.500% | 1,188.40万 | 0.00亿 | 0.000% |
| 2026-05-27 | 84.637 | 80.057 | 87.157 | 79.367 | -4.580 | -5.411% | 1,328.80万 | 0.00亿 | 0.000% |
| 2026-05-26 | 92.647 | 84.637 | 92.857 | 80.857 | -6.720 | -7.356% | 1,722.12万 | 0.00亿 | 0.000% |
| 2026-05-25 | 85.837 | 91.357 | 93.537 | 83.957 | 4.560 | 5.254% | 1,874.31万 | 0.00亿 | 0.000% |
| 2026-05-22 | 90.637 | 86.797 | 91.757 | 83.867 | -2.150 | -2.417% | 1,540.46万 | 0.00亿 | 0.000% |
| 2026-05-21 | 102.057 | 88.947 | 102.287 | 88.857 | -10.620 | -10.666% | 1,698.49万 | 0.00亿 | 0.000% |
| 2026-05-20 | 93.837 | 99.567 | 101.837 | 92.917 | 7.990 | 8.725% | 1,596.84万 | 0.00亿 | 0.000% |
| 2026-05-19 | 85.477 | 91.577 | 91.747 | 83.207 | 5.820 | 6.787% | 1,165.82万 | 0.00亿 | 0.000% |
| 2026-05-18 | 91.487 | 85.757 | 93.277 | 84.857 | -5.600 | -6.130% | 1,533.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 88.697 | 91.357 | 95.007 | 82.867 | 3.500 | 3.984% | 1,936.79万 | 0.00亿 | 0.000% |
| 2026-05-14 | 92.827 | 87.857 | 93.857 | 87.857 | -3.550 | -3.884% | 1,068.77万 | 0.00亿 | 0.000% |
| 2026-05-13 | 80.637 | 91.407 | 92.367 | 80.117 | 9.190 | 11.178% | 1,390.83万 | 0.00亿 | 0.000% |
| 2026-05-12 | 82.587 | 82.217 | 83.557 | 79.937 | -0.590 | -0.713% | 776.46万 | 0.00亿 | 0.000% |
| 2026-05-11 | 80.737 | 82.807 | 84.137 | 79.237 | 3.150 | 3.954% | 1,212.91万 | 0.00亿 | 0.000% |
| 2026-05-08 | 78.857 | 79.657 | 80.347 | 77.717 | -1.380 | -1.703% | 866.15万 | 0.00亿 | 0.000% |
| 2026-05-07 | 77.857 | 81.037 | 81.857 | 77.467 | 2.810 | 3.592% | 841.77万 | 0.00亿 | 0.000% |
| 2026-05-06 | 82.867 | 78.227 | 83.927 | 77.767 | -0.990 | -1.250% | 1,412.44万 | 0.00亿 | 0.000% |
| 2026-04-30 | 72.427 | 79.217 | 80.667 | 72.357 | 6.300 | 8.640% | 1,485.79万 | 0.00亿 | 0.000% |
| 2026-04-29 | 66.857 | 72.917 | 74.107 | 65.857 | 3.570 | 5.148% | 1,417.78万 | 0.00亿 | 0.000% |
| 2026-04-28 | 69.347 | 69.347 | 72.357 | 67.407 | 0.690 | 1.005% | 1,236.57万 | 0.00亿 | 0.000% |
| 2026-04-27 | 65.357 | 68.657 | 70.207 | 64.497 | 4.700 | 7.349% | 1,414.23万 | 0.00亿 | 0.000% |
| 2026-04-24 | 64.907 | 63.957 | 65.717 | 62.517 | -0.930 | -1.433% | 670.40万 | 0.00亿 | 0.000% |
| 2026-04-23 | 68.227 | 64.887 | 68.557 | 64.577 | -3.340 | -4.895% | 987.68万 | 0.00亿 | 0.000% |
| 2026-04-22 | 67.397 | 68.227 | 69.137 | 66.967 | 0.340 | 0.501% | 782.87万 | 0.00亿 | 0.000% |
| 2026-04-21 | 67.157 | 67.887 | 68.517 | 65.657 | 0.720 | 1.072% | 640.52万 | 0.00亿 | 0.000% |
| 2026-04-20 | 68.537 | 67.167 | 68.737 | 64.737 | -1.870 | -2.709% | 942.89万 | 0.00亿 | 0.000% |
| 2026-04-17 | 68.917 | 69.037 | 70.317 | 67.967 | -0.820 | -1.174% | 731.44万 | 0.00亿 | 0.000% |
| 2026-04-16 | 69.257 | 69.857 | 70.847 | 68.367 | 0.550 | 0.794% | 683.77万 | 0.00亿 | 0.000% |
| 2026-04-15 | 70.917 | 69.307 | 71.987 | 68.587 | -0.730 | -1.042% | 834.21万 | 0.00亿 | 0.000% |
| 2026-04-14 | 67.427 | 70.037 | 72.757 | 66.807 | 3.980 | 6.025% | 1,133.48万 | 0.00亿 | 0.000% |
| 2026-04-13 | 66.557 | 66.057 | 68.037 | 65.587 | -1.680 | -2.480% | 574.05万 | 0.00亿 | 0.000% |
| 2026-04-10 | 68.057 | 67.737 | 69.767 | 67.447 | 1.200 | 1.804% | 642.71万 | 0.00亿 | 0.000% |
| 2026-04-09 | 65.537 | 66.537 | 68.857 | 64.407 | 0.410 | 0.620% | 706.61万 | 0.00亿 | 0.000% |
| 2026-04-08 | 64.347 | 66.127 | 66.337 | 63.937 | 4.200 | 6.782% | 762.01万 | 0.00亿 | 0.000% |
| 2026-04-07 | 60.907 | 61.927 | 63.527 | 60.907 | 0.000 | 0.000% | 441.47万 | 0.00亿 | 0.000% |
| 2026-04-03 | 62.467 | 61.387 | 63.047 | 60.457 | 0.000 | 0.000% | 578.32万 | 0.00亿 | 0.000% |
| 2026-04-02 | 64.857 | 61.697 | 65.857 | 61.087 | 0.000 | 0.000% | 700.56万 | 0.00亿 | 0.000% |
| 2026-04-01 | 66.517 | 65.377 | 67.967 | 64.807 | 0.000 | 0.000% | 708.45万 | 0.00亿 | 0.000% |