纳微科技（688690）历史行情

以下为纳微科技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
2026-10-05	45.680	44.980	46.750	44.810	-0.300	-0.663%	1,125.28万	5.13亿	2.787%
2026-10-02	45.680	44.980	46.750	44.810	-0.300	-0.663%	1,125.28万	5.13亿	2.787%
2026-10-01	45.680	44.980	46.750	44.810	-0.300	-0.663%	1,125.28万	5.13亿	2.787%
2026-09-30	45.680	44.980	46.750	44.810	-0.300	-0.663%	1,125.28万	0.00亿	0.000%
2026-09-29	45.690	45.280	46.990	44.900	-0.880	-1.906%	997.89万	0.00亿	0.000%
2026-09-28	46.900	46.160	47.660	45.590	-0.830	-1.766%	802.01万	0.00亿	0.000%
2026-09-27	49.060	46.990	49.380	46.870	-2.220	-4.511%	1,123.48万	5.37亿	2.782%
2026-09-24	49.060	46.990	49.380	46.870	-2.220	-4.511%	1,123.48万	0.00亿	0.000%
2026-09-23	47.600	49.210	50.260	47.600	1.340	2.799%	1,281.70万	0.00亿	0.000%
2026-09-22	46.950	47.870	49.160	46.430	0.920	1.960%	1,164.63万	0.00亿	0.000%
2026-09-21	47.600	46.950	48.300	46.230	-0.250	-0.530%	1,356.25万	0.00亿	0.000%
2026-09-18	45.550	47.200	47.870	45.280	2.320	5.169%	1,654.92万	0.00亿	0.000%
2026-09-17	43.560	44.880	45.440	43.560	1.170	2.677%	955.91万	0.00亿	0.000%
2026-09-16	42.000	43.710	43.880	41.700	1.830	4.370%	1,039.09万	0.00亿	0.000%
2026-09-15	42.670	41.880	43.200	41.740	-0.920	-2.150%	632.65万	0.00亿	0.000%
2026-09-14	40.650	42.800	43.550	40.210	1.690	4.111%	1,077.46万	0.00亿	0.000%
2026-09-11	41.280	41.110	41.990	40.090	-0.610	-1.462%	852.04万	0.00亿	0.000%
2026-09-10	42.850	41.720	42.930	41.680	-1.080	-2.523%	929.57万	0.00亿	0.000%
2026-09-09	41.330	42.800	43.110	40.430	1.400	3.382%	1,666.52万	0.00亿	0.000%
2026-09-08	36.900	41.400	41.870	36.510	4.470	12.104%	2,222.81万	0.00亿	0.000%
2026-09-07	35.650	36.930	37.370	35.310	1.630	4.618%	1,140.36万	0.00亿	0.000%
2026-09-04	36.980	35.300	37.390	35.010	-1.620	-4.388%	1,201.16万	0.00亿	0.000%
2026-09-03	35.720	36.920	37.150	35.340	1.620	4.589%	1,306.01万	0.00亿	0.000%
2026-09-02	35.790	35.300	36.090	35.170	-0.490	-1.369%	901.12万	0.00亿	0.000%
2026-09-01	36.260	35.790	36.880	35.460	-0.730	-1.999%	1,127.71万	0.00亿	0.000%
2026-08-31	37.300	36.520	37.900	36.170	-2.200	-5.682%	1,344.02万	0.00亿	0.000%
2026-08-28	39.170	38.720	40.290	38.640	-0.550	-1.401%	893.29万	0.00亿	0.000%
2026-08-27	39.900	39.270	39.960	38.570	-0.730	-1.825%	945.44万	0.00亿	0.000%
2026-08-26	41.100	40.000	41.280	39.390	-0.720	-1.768%	792.85万	0.00亿	0.000%
2026-08-25	40.600	40.720	41.000	38.680	0.150	0.370%	1,227.58万	0.00亿	0.000%
2026-08-24	43.070	40.570	43.860	39.540	-2.830	-6.521%	1,483.32万	0.00亿	0.000%
2026-08-21	44.000	43.400	44.600	42.950	-1.970	-4.342%	1,291.37万	0.00亿	0.000%
2026-08-20	43.950	45.370	46.800	43.440	2.770	6.502%	1,961.06万	0.00亿	0.000%
2026-08-19	44.290	42.600	45.390	42.450	-2.500	-5.543%	1,072.84万	0.00亿	0.000%
2026-08-18	45.090	45.100	45.200	44.010	-0.100	-0.221%	792.60万	0.00亿	0.000%
2026-08-17	43.370	45.200	45.490	43.150	1.350	3.079%	1,059.77万	0.00亿	0.000%
2026-08-14	43.710	43.850	44.760	42.940	0.040	0.091%	1,026.68万	0.00亿	0.000%
2026-08-13	44.000	43.810	45.370	43.690	0.000	0.000%	1,215.53万	0.00亿	0.000%
2026-08-12	43.120	43.810	45.150	42.690	0.680	1.577%	1,068.60万	0.00亿	0.000%
2026-08-11	43.250	43.130	44.460	42.400	-0.180	-0.416%	1,339.95万	0.00亿	0.000%
2026-08-10	42.690	43.310	44.460	41.950	1.310	3.119%	2,237.52万	0.00亿	0.000%
2026-08-07	38.680	42.000	42.070	38.010	3.900	10.236%	1,840.80万	0.00亿	0.000%
2026-08-06	37.820	38.100	39.100	37.500	0.520	1.384%	1,035.84万	0.00亿	0.000%
2026-08-05	36.530	37.580	38.080	36.200	0.860	2.342%	1,044.88万	0.00亿	0.000%
2026-08-04	33.500	36.720	36.780	33.500	3.570	10.769%	1,512.03万	0.00亿	0.000%
2026-08-03	33.980	33.150	34.730	32.960	-0.800	-2.356%	858.44万	0.00亿	0.000%
2026-07-31	35.500	33.950	36.170	33.870	-0.390	-1.136%	1,047.65万	0.00亿	0.000%
2026-07-30	34.730	34.340	35.440	33.950	-0.940	-2.664%	781.67万	0.00亿	0.000%
2026-07-29	34.000	35.280	35.320	32.860	1.620	4.813%	1,008.25万	0.00亿	0.000%
2026-07-28	34.600	33.660	35.140	33.260	-1.740	-4.915%	785.94万	0.00亿	0.000%
2026-07-27	34.580	35.400	35.920	34.580	0.190	0.540%	832.46万	0.00亿	0.000%
2026-07-24	36.200	35.210	36.570	34.880	-1.190	-3.269%	816.12万	0.00亿	0.000%
2026-07-23	34.710	36.400	37.330	34.410	1.950	5.660%	1,359.16万	0.00亿	0.000%
2026-07-22	34.670	34.450	35.580	34.420	-0.420	-1.204%	937.41万	0.00亿	0.000%
2026-07-21	33.150	34.870	35.150	32.170	1.230	3.656%	1,304.13万	0.00亿	0.000%
2026-07-20	33.000	33.640	34.690	32.700	1.340	4.149%	1,488.06万	0.00亿	0.000%
2026-07-17	34.700	32.300	35.170	32.060	-2.800	-7.977%	1,600.97万	0.00亿	0.000%
2026-07-16	36.860	35.100	37.770	34.880	-2.890	-7.607%	1,423.02万	0.00亿	0.000%
2026-07-15	37.400	37.990	38.850	37.280	1.320	3.600%	1,251.50万	0.00亿	0.000%
2026-07-14	36.760	36.670	37.600	35.670	-0.130	-0.353%	1,187.60万	0.00亿	0.000%
2026-07-13	39.620	36.800	40.190	36.500	-3.300	-8.229%	1,471.17万	0.00亿	0.000%
2026-07-10	40.010	40.100	42.320	39.600	-0.350	-0.865%	1,493.54万	0.00亿	0.000%
2026-07-09	39.550	40.450	40.500	38.180	2.840	7.551%	1,691.55万	0.00亿	0.000%
2026-07-08	40.550	37.610	40.780	37.510	-2.320	-5.810%	1,308.23万	0.00亿	0.000%
2026-07-07	40.980	39.930	42.200	39.680	-1.130	-2.752%	1,081.46万	0.00亿	0.000%
2026-07-06	40.420	41.060	42.800	39.860	0.790	1.962%	1,520.75万	0.00亿	0.000%
2026-07-03	42.690	40.270	43.240	40.180	-2.050	-4.844%	1,799.67万	0.00亿	0.000%
2026-07-02	44.500	42.320	46.500	42.100	-2.710	-6.018%	1,687.33万	0.00亿	0.000%
2026-07-01	43.500	45.030	45.800	41.900	0.930	2.109%	1,876.43万	0.00亿	0.000%
2026-06-30	45.280	44.100	45.800	43.060	-1.850	-4.026%	1,692.71万	0.00亿	0.000%
2026-06-29	43.230	45.950	45.950	42.540	3.180	7.435%	2,044.46万	0.00亿	0.000%
2026-06-26	45.050	42.770	46.500	42.310	-2.640	-5.814%	1,525.72万	0.00亿	0.000%
2026-06-25	44.990	45.410	45.600	43.810	0.000	0.000%	1,406.51万	0.00亿	0.000%
2026-06-24	42.970	45.410	48.000	41.850	2.480	5.777%	2,126.12万	0.00亿	0.000%
2026-06-23	42.770	42.930	44.400	42.280	0.240	0.562%	1,645.19万	0.00亿	0.000%
2026-06-22	42.200	42.690	42.980	40.980	-0.590	-1.363%	1,498.01万	0.00亿	0.000%
2026-06-18	40.300	43.280	43.860	40.050	2.870	7.102%	1,679.09万	0.00亿	0.000%
2026-06-17	39.180	40.410	41.110	39.150	0.570	1.431%	1,205.55万	0.00亿	0.000%
2026-06-16	39.510	39.840	40.300	39.120	-0.260	-0.648%	1,315.47万	0.00亿	0.000%
2026-06-15	36.060	40.100	40.460	35.630	3.950	10.927%	2,112.34万	0.00亿	0.000%
2026-06-12	34.280	36.150	37.430	34.130	2.350	6.953%	1,840.60万	0.00亿	0.000%
2026-06-11	34.000	33.800	34.940	33.450	-0.750	-2.171%	1,234.17万	0.00亿	0.000%
2026-06-10	34.530	34.550	34.950	33.750	-0.450	-1.286%	1,498.87万	0.00亿	0.000%
2026-06-09	38.520	35.000	38.520	34.700	-2.560	-6.816%	2,394.17万	0.00亿	0.000%
2026-06-08	40.660	37.560	41.810	37.390	-4.470	-10.635%	2,185.63万	0.00亿	0.000%
2026-06-05	41.450	42.030	44.500	41.070	0.380	0.912%	2,215.86万	0.00亿	0.000%
2026-06-04	40.840	41.650	41.800	39.950	0.642	1.566%	1,458.33万	0.00亿	0.000%
2026-06-03	39.008	41.008	41.998	39.008	1.310	3.300%	1,963.88万	0.00亿	0.000%
2026-06-02	38.138	39.698	40.908	37.998	1.560	4.090%	2,090.42万	0.00亿	0.000%
2026-06-01	37.738	38.138	39.538	36.998	0.110	0.289%	2,155.07万	0.00亿	0.000%
2026-05-29	40.468	38.028	41.328	37.058	-2.640	-6.492%	2,199.91万	0.00亿	0.000%
2026-05-28	41.898	40.668	42.088	39.958	-0.700	-1.692%	2,139.06万	0.00亿	0.000%
2026-05-27	36.858	41.368	43.398	36.398	5.080	13.999%	3,555.99万	0.00亿	0.000%
2026-05-26	35.918	36.288	37.298	34.708	0.650	1.824%	1,945.91万	0.00亿	0.000%
2026-05-25	36.558	35.638	37.298	35.398	-0.470	-1.302%	1,000.43万	0.00亿	0.000%
2026-05-22	34.798	36.108	36.298	34.678	1.530	4.425%	1,272.92万	0.00亿	0.000%
2026-05-21	36.948	34.578	37.978	34.428	-2.370	-6.414%	1,749.67万	0.00亿	0.000%
2026-05-20	35.438	36.948	37.478	35.178	1.470	4.143%	1,460.94万	0.00亿	0.000%
2026-05-19	35.658	35.478	36.148	34.558	-0.280	-0.783%	1,288.54万	0.00亿	0.000%
2026-05-18	34.608	35.758	35.898	33.898	1.150	3.323%	1,375.15万	0.00亿	0.000%
2026-05-15	34.128	34.608	35.248	34.128	0.400	1.169%	1,119.99万	0.00亿	0.000%
2026-05-14	35.128	34.208	35.798	33.898	-0.910	-2.591%	1,010.57万	0.00亿	0.000%
2026-05-13	34.188	35.118	35.468	33.618	0.740	2.153%	1,219.42万	0.00亿	0.000%
2026-05-12	34.398	34.378	34.488	33.598	-0.270	-0.779%	792.04万	0.00亿	0.000%
2026-05-11	34.278	34.648	34.998	33.428	0.410	1.197%	1,371.97万	0.00亿	0.000%
2026-05-08	33.888	34.238	34.618	33.618	0.170	0.499%	1,004.33万	0.00亿	0.000%
2026-05-07	33.048	34.068	34.278	32.678	1.020	3.086%	1,128.58万	0.00亿	0.000%
2026-05-06	32.338	33.048	33.228	32.098	0.530	1.630%	1,091.47万	0.00亿	0.000%
2026-04-30	32.838	32.518	33.378	31.998	-0.260	-0.793%	1,243.93万	0.00亿	0.000%
2026-04-29	33.618	32.778	33.618	32.488	-0.480	-1.443%	1,157.67万	0.00亿	0.000%
2026-04-28	33.408	33.258	34.598	33.198	0.220	0.666%	1,283.68万	0.00亿	0.000%
2026-04-27	32.778	33.038	34.098	32.598	0.220	0.670%	1,298.47万	0.00亿	0.000%
2026-04-24	33.398	32.818	33.398	32.348	-0.400	-1.204%	1,008.35万	0.00亿	0.000%
2026-04-23	33.868	33.218	34.768	32.798	-0.180	-0.539%	1,871.84万	0.00亿	0.000%
2026-04-22	31.198	33.398	33.988	31.158	2.010	6.404%	1,693.95万	0.00亿	0.000%
2026-04-21	31.788	31.388	32.528	31.138	-0.190	-0.602%	931.67万	0.00亿	0.000%
2026-04-20	31.368	31.578	32.808	31.368	-0.200	-0.629%	1,126.50万	0.00亿	0.000%
2026-04-17	30.618	31.778	31.898	30.398	0.850	2.748%	2,156.54万	0.00亿	0.000%
2026-04-16	30.698	30.928	30.968	29.398	-0.270	-0.865%	1,962.40万	0.00亿	0.000%
2026-04-15	32.048	31.198	32.268	30.878	-0.640	-2.010%	1,816.30万	0.00亿	0.000%
2026-04-14	32.808	31.838	33.198	31.158	-0.870	-2.660%	2,813.87万	0.00亿	0.000%
2026-04-13	32.378	32.708	33.648	31.778	1.270	4.040%	3,858.53万	0.00亿	0.000%
2026-04-10	29.898	31.438	31.438	29.828	5.260	20.093%	2,253.78万	0.00亿	0.000%
2026-04-09	26.748	26.178	27.118	26.158	-0.680	-2.532%	359.40万	0.00亿	0.000%
2026-04-08	26.198	26.858	27.098	26.098	1.360	5.334%	514.65万	0.00亿	0.000%
2026-04-07	25.688	25.498	25.948	25.298	0.000	0.000%	276.98万	0.00亿	0.000%
2026-04-03	25.898	25.548	26.028	25.448	0.000	0.000%	308.47万	0.00亿	0.000%
2026-04-02	26.098	25.838	26.298	25.698	0.000	0.000%	473.81万	0.00亿	0.000%
2026-04-01	25.398	26.168	26.198	25.048	0.000	0.000%	505.76万	0.00亿	0.000%