纳睿雷达（688522）历史行情

以下为纳睿雷达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
2026-10-09	18.510	17.810	19.080	17.610	-0.010	-0.056%	777.22万	1.43亿	4.514%
2026-10-08	18.510	17.810	19.080	17.610	-0.010	-0.056%	777.22万	0.00亿	0.000%
2026-10-07	17.900	17.820	18.020	17.700	-0.040	-0.224%	233.88万	0.42亿	1.358%
2026-10-06	17.900	17.820	18.020	17.700	-0.040	-0.224%	233.88万	0.42亿	1.358%
2026-10-05	17.900	17.820	18.020	17.700	-0.040	-0.224%	233.88万	0.42亿	1.358%
2026-10-02	17.900	17.820	18.020	17.700	-0.040	-0.224%	233.88万	0.42亿	1.358%
2026-10-01	17.900	17.820	18.020	17.700	-0.040	-0.224%	233.88万	0.42亿	1.358%
2026-09-30	17.900	17.820	18.020	17.700	-0.040	-0.224%	233.88万	0.00亿	0.000%
2026-09-29	18.040	17.860	18.080	17.800	-0.040	-0.223%	181.38万	0.00亿	0.000%
2026-09-28	18.420	17.900	18.450	17.780	-0.500	-2.717%	316.97万	0.00亿	0.000%
2026-09-27	18.470	18.400	18.940	18.400	-0.200	-1.075%	314.61万	0.59亿	1.827%
2026-09-24	18.470	18.400	18.940	18.400	-0.200	-1.075%	314.61万	0.00亿	0.000%
2026-09-23	18.260	18.600	18.750	18.240	0.260	1.418%	313.77万	0.00亿	0.000%
2026-09-22	18.490	18.340	18.600	18.270	-0.090	-0.488%	319.03万	0.00亿	0.000%
2026-09-21	18.210	18.430	18.480	18.130	0.330	1.823%	331.95万	0.00亿	0.000%
2026-09-18	17.470	18.100	18.360	17.470	0.690	3.963%	531.71万	0.00亿	0.000%
2026-09-17	17.480	17.410	17.650	17.280	-0.130	-0.741%	238.35万	0.00亿	0.000%
2026-09-16	17.260	17.540	17.630	17.190	0.310	1.799%	233.76万	0.00亿	0.000%
2026-09-15	17.380	17.230	17.470	17.220	-0.160	-0.920%	196.66万	0.00亿	0.000%
2026-09-14	17.400	17.390	17.530	17.190	-0.010	-0.057%	230.85万	0.00亿	0.000%
2026-09-11	17.700	17.400	17.770	17.130	-0.300	-1.695%	429.64万	0.00亿	0.000%
2026-09-10	18.020	17.700	18.040	17.630	-0.310	-1.721%	373.02万	0.00亿	0.000%
2026-09-09	18.380	18.010	18.500	17.990	-0.320	-1.746%	399.53万	0.00亿	0.000%
2026-09-08	18.490	18.330	18.690	18.280	-0.190	-1.026%	336.84万	0.00亿	0.000%
2026-09-07	18.800	18.520	18.930	18.510	-0.210	-1.121%	363.24万	0.00亿	0.000%
2026-09-04	18.680	18.730	19.230	18.670	0.090	0.483%	367.59万	0.00亿	0.000%
2026-09-03	18.930	18.640	18.980	18.560	-0.290	-1.532%	276.89万	0.00亿	0.000%
2026-09-02	18.650	18.930	19.080	18.520	0.130	0.691%	342.36万	0.00亿	0.000%
2026-09-01	18.850	18.800	19.030	18.610	-0.050	-0.265%	328.43万	0.00亿	0.000%
2026-08-31	18.500	18.850	18.860	18.350	0.250	1.344%	275.01万	0.00亿	0.000%
2026-08-28	18.300	18.600	18.870	18.300	0.170	0.922%	326.84万	0.00亿	0.000%
2026-08-27	18.080	18.430	18.440	17.940	0.380	2.105%	328.67万	0.00亿	0.000%
2026-08-26	18.060	18.050	18.300	17.830	-0.090	-0.496%	320.95万	0.00亿	0.000%
2026-08-25	17.700	18.140	18.220	17.650	0.340	1.910%	299.16万	0.00亿	0.000%
2026-08-24	18.360	17.800	18.660	17.750	-0.800	-4.301%	464.65万	0.00亿	0.000%
2026-08-21	18.470	18.600	18.660	18.160	0.120	0.649%	316.83万	0.00亿	0.000%
2026-08-20	18.580	18.480	18.740	18.410	0.090	0.489%	287.24万	0.00亿	0.000%
2026-08-19	19.530	18.390	19.570	18.330	-1.130	-5.789%	557.19万	0.00亿	0.000%
2026-08-18	19.750	19.520	19.780	19.280	-0.210	-1.064%	388.07万	0.00亿	0.000%
2026-08-17	19.300	19.730	19.750	19.150	0.400	2.069%	421.20万	0.00亿	0.000%
2026-08-14	19.260	19.330	19.690	19.110	0.310	1.630%	584.05万	0.00亿	0.000%
2026-08-13	19.400	19.020	19.470	19.020	-0.360	-1.858%	438.28万	0.00亿	0.000%
2026-08-12	19.460	19.380	19.650	19.350	-0.050	-0.257%	403.29万	0.00亿	0.000%
2026-08-11	19.670	19.430	19.670	19.310	-0.330	-1.670%	334.63万	0.00亿	0.000%
2026-08-10	19.750	19.760	19.830	19.260	0.180	0.919%	397.41万	0.00亿	0.000%
2026-08-07	19.630	19.580	19.850	19.230	-0.030	-0.153%	414.39万	0.00亿	0.000%
2026-08-06	19.750	19.610	19.970	19.470	-0.200	-1.010%	317.38万	0.00亿	0.000%
2026-08-05	19.630	19.810	19.950	19.530	0.160	0.814%	350.03万	0.00亿	0.000%
2026-08-04	19.180	19.650	19.950	19.180	0.360	1.866%	505.41万	0.00亿	0.000%
2026-08-03	19.060	19.290	19.350	19.010	0.240	1.260%	318.29万	0.00亿	0.000%
2026-07-31	18.880	19.050	19.250	18.810	0.550	2.973%	496.33万	0.00亿	0.000%
2026-07-30	18.700	18.500	19.150	18.330	-0.350	-1.857%	435.47万	0.00亿	0.000%
2026-07-29	18.280	18.850	18.970	18.210	0.570	3.118%	534.55万	0.00亿	0.000%
2026-07-28	18.210	18.280	18.440	18.050	-0.140	-0.760%	383.61万	0.00亿	0.000%
2026-07-27	18.000	18.420	18.530	17.930	0.370	2.050%	412.97万	0.00亿	0.000%
2026-07-24	18.580	18.050	18.910	18.050	-0.690	-3.682%	502.11万	0.00亿	0.000%
2026-07-23	18.290	18.740	18.790	18.010	0.450	2.460%	552.75万	0.00亿	0.000%
2026-07-22	19.200	18.290	19.250	18.180	-1.070	-5.527%	894.75万	0.00亿	0.000%
2026-07-21	19.100	19.360	19.680	18.480	0.100	0.519%	906.28万	0.00亿	0.000%
2026-07-20	20.330	19.260	20.880	19.100	-1.620	-7.759%	1,277.90万	0.00亿	0.000%
2026-07-17	19.620	20.880	22.150	18.930	1.070	5.401%	1,445.67万	0.00亿	0.000%
2026-07-16	19.650	19.810	20.120	19.430	0.160	0.814%	316.12万	0.00亿	0.000%
2026-07-15	19.850	19.650	20.250	19.600	-0.320	-1.602%	428.01万	0.00亿	0.000%
2026-07-14	20.450	19.970	20.720	19.650	-0.750	-3.620%	537.11万	0.00亿	0.000%
2026-07-13	21.580	20.720	21.820	20.150	-1.130	-5.172%	859.43万	0.00亿	0.000%
2026-07-10	20.970	21.850	22.780	20.560	0.910	4.346%	1,127.75万	0.00亿	0.000%
2026-07-09	20.760	20.940	21.050	20.160	0.010	0.048%	623.87万	0.00亿	0.000%
2026-07-08	20.490	20.930	21.820	20.350	0.510	2.498%	759.08万	0.00亿	0.000%
2026-07-07	20.700	20.420	21.570	20.330	-0.350	-1.685%	569.20万	0.00亿	0.000%
2026-07-06	21.940	20.770	22.050	20.760	-1.170	-5.333%	780.40万	0.00亿	0.000%
2026-07-03	21.800	21.940	22.490	21.580	-0.550	-2.446%	1,166.62万	0.00亿	0.000%
2026-07-02	21.600	22.490	22.990	21.320	1.910	9.281%	1,758.11万	0.00亿	0.000%
2026-07-01	20.230	20.580	21.070	19.890	0.560	2.797%	662.63万	0.00亿	0.000%
2026-06-30	19.000	20.020	20.140	18.880	0.930	4.872%	554.72万	0.00亿	0.000%
2026-06-29	19.460	19.090	19.460	18.710	-0.370	-1.901%	594.82万	0.00亿	0.000%
2026-06-26	19.470	19.460	19.990	18.950	-0.070	-0.358%	614.83万	0.00亿	0.000%
2026-06-25	19.950	19.530	20.080	19.230	-0.380	-1.909%	378.47万	0.00亿	0.000%
2026-06-24	20.150	19.910	20.150	19.560	-0.090	-0.450%	424.67万	0.00亿	0.000%
2026-06-23	20.160	20.000	20.520	19.870	-0.380	-1.865%	396.45万	0.00亿	0.000%
2026-06-22	20.420	20.380	20.720	19.550	-0.030	-0.147%	530.47万	0.00亿	0.000%
2026-06-18	20.490	20.410	20.830	20.150	-0.080	-0.390%	334.63万	0.00亿	0.000%
2026-06-17	20.600	20.490	20.960	20.360	-0.190	-0.919%	390.49万	0.00亿	0.000%
2026-06-16	20.340	20.680	20.800	20.080	0.500	2.478%	416.42万	0.00亿	0.000%
2026-06-15	19.730	20.180	20.380	19.730	0.460	2.333%	446.26万	0.00亿	0.000%
2026-06-12	19.500	19.720	20.120	19.320	0.500	2.601%	628.09万	0.00亿	0.000%
2026-06-11	19.700	19.220	19.700	18.910	-0.470	-2.387%	471.22万	0.00亿	0.000%
2026-06-10	20.190	19.690	20.390	19.450	-0.650	-3.196%	483.39万	0.00亿	0.000%
2026-06-09	20.450	20.340	20.510	20.030	0.000	0.000%	386.39万	0.00亿	0.000%
2026-06-08	21.000	20.340	21.380	19.890	-0.990	-4.641%	602.77万	0.00亿	0.000%
2026-06-05	20.230	21.330	21.880	19.760	1.090	5.385%	883.61万	0.00亿	0.000%
2026-06-04	20.580	20.240	20.870	20.040	-0.350	-1.700%	434.18万	0.00亿	0.000%
2026-06-03	21.180	20.590	21.330	20.470	-0.560	-2.648%	481.89万	0.00亿	0.000%
2026-06-02	21.810	21.150	21.970	21.010	-0.730	-3.336%	428.73万	0.00亿	0.000%
2026-06-01	21.640	21.880	22.000	21.470	0.244	1.128%	430.53万	0.00亿	0.000%
2026-05-29	22.808	21.636	22.987	21.458	-1.251	-5.466%	425.04万	0.00亿	0.000%
2026-05-28	22.501	22.887	23.037	22.108	0.457	2.037%	319.70万	0.00亿	0.000%
2026-05-27	22.915	22.430	23.387	22.330	-0.764	-3.294%	394.82万	0.00亿	0.000%
2026-05-26	24.109	23.194	24.223	22.823	-0.822	-3.423%	444.39万	0.00亿	0.000%
2026-05-25	24.466	24.016	24.566	23.794	-0.164	-0.678%	326.12万	0.00亿	0.000%
2026-05-22	23.937	24.180	24.330	23.666	0.486	2.051%	317.19万	0.00亿	0.000%
2026-05-21	24.952	23.694	25.209	23.680	-1.072	-4.329%	471.60万	0.00亿	0.000%
2026-05-20	24.423	24.766	24.880	24.337	0.100	0.405%	275.18万	0.00亿	0.000%
2026-05-19	23.966	24.666	24.723	23.880	0.436	1.799%	314.78万	0.00亿	0.000%
2026-05-18	23.630	24.230	24.537	23.594	0.471	1.982%	363.03万	0.00亿	0.000%
2026-05-15	23.773	23.759	24.366	23.616	-0.078	-0.327%	342.85万	0.00亿	0.000%
2026-05-14	25.088	23.837	25.138	23.830	-1.172	-4.686%	455.28万	0.00亿	0.000%
2026-05-13	24.323	25.009	25.323	24.044	0.629	2.580%	429.34万	0.00亿	0.000%
2026-05-12	25.223	24.380	25.223	24.252	-0.843	-3.342%	423.46万	0.00亿	0.000%
2026-05-11	25.495	25.223	25.602	25.145	-0.279	-1.094%	443.54万	0.00亿	0.000%
2026-05-08	25.038	25.502	25.588	24.552	0.464	1.853%	413.26万	0.00亿	0.000%
2026-05-07	25.181	25.038	25.216	24.695	-0.100	-0.398%	382.45万	0.00亿	0.000%
2026-05-06	25.059	25.138	25.538	24.966	0.208	0.834%	370.70万	0.00亿	0.000%
2026-04-30	24.645	24.930	25.038	24.402	0.371	1.511%	328.52万	0.00亿	0.000%
2026-04-29	24.595	24.559	24.745	24.409	0.000	0.000%	245.23万	0.00亿	0.000%
2026-04-28	24.838	24.559	24.980	24.359	-0.536	-2.136%	290.65万	0.00亿	0.000%
2026-04-27	24.630	25.095	25.109	23.987	0.572	2.333%	356.67万	0.00亿	0.000%
2026-04-24	24.616	24.523	25.152	24.359	-0.250	-1.009%	319.27万	0.00亿	0.000%
2026-04-23	25.552	24.773	25.645	24.616	-0.872	-3.400%	424.66万	0.00亿	0.000%
2026-04-22	25.066	25.645	25.652	24.859	0.650	2.601%	376.61万	0.00亿	0.000%
2026-04-21	25.809	24.995	25.888	24.916	-0.764	-2.966%	533.70万	0.00亿	0.000%
2026-04-20	26.467	25.759	26.653	25.688	-0.572	-2.172%	573.42万	0.00亿	0.000%
2026-04-17	25.266	26.331	26.502	24.766	1.000	3.948%	594.71万	0.00亿	0.000%
2026-04-16	24.423	25.331	25.445	24.287	0.901	3.688%	489.87万	0.00亿	0.000%
2026-04-15	24.445	24.430	24.938	24.287	0.186	0.767%	445.76万	0.00亿	0.000%
2026-04-14	23.258	24.244	24.266	23.258	1.021	4.397%	467.28万	0.00亿	0.000%
2026-04-13	22.958	23.223	23.351	22.930	0.000	0.000%	219.87万	0.00亿	0.000%
2026-04-10	22.894	23.194	23.501	22.894	0.000	0.000%	300.51万	0.00亿	0.000%
2026-04-09	23.609	22.737	23.609	22.687	0.000	0.000%	343.92万	0.00亿	0.000%
2026-04-08	22.322	23.287	23.394	22.215	0.000	0.000%	464.83万	0.00亿	0.000%
2026-04-07	21.922	21.779	22.065	21.608	0.000	0.000%	219.09万	0.00亿	0.000%
2026-04-03	22.072	21.736	22.179	21.715	0.000	0.000%	222.66万	0.00亿	0.000%
2026-04-02	22.465	21.915	22.572	21.736	0.000	0.000%	325.59万	0.00亿	0.000%
2026-04-01	22.694	22.572	23.015	22.415	0.000	0.000%	323.59万	0.00亿	0.000%