| 股票名称 | 代码 688052 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 纳芯微 | 2024-04-19 五 | 83.97 | 83.59 | 80.39 | 83.97 | 80.08 | -3.83% | 1.46% | 1349969 | 10990万 | 74.47 | 114.58 | -48.53 | 2 | 纳芯微 | 2024-04-18 四 | 87.00 | 85.80 | 83.59 | 87.00 | 82.18 | -2.58% | 1.68% | 1559591 | 13147万 | 77.43 | 119.14 | -50.46 | 3 | 纳芯微 | 2024-04-17 三 | 83.50 | 81.92 | 85.80 | 87.27 | 82.22 | 4.74% | 2.21% | 2046271 | 17395万 | 79.48 | 122.29 | -51.8 | 4 | 纳芯微 | 2024-04-16 二 | 85.75 | 85.91 | 81.92 | 86.29 | 81.53 | -4.64% | 2.00% | 1851258 | 15418万 | 75.89 | 116.76 | -49.46 | 5 | 纳芯微 | 2024-04-15 一 | 87.20 | 87.07 | 85.91 | 89.20 | 84.00 | -1.33% | 2.07% | 1915007 | 16618万 | 79.58 | 122.45 | -51.87 | 6 | 纳芯微 | 2024-04-12 五 | 89.00 | 89.06 | 87.07 | 90.27 | 86.76 | -2.23% | 1.75% | 1619969 | 14249万 | 80.66 | 124.1 | -52.57 | 7 | 纳芯微 | 2024-04-11 四 | 90.90 | 91.00 | 89.06 | 91.85 | 88.08 | -2.13% | 1.27% | 1176659 | 10612万 | 82.5 | 126.94 | -53.77 | 8 | 纳芯微 | 2024-04-10 三 | 94.02 | 94.37 | 91.00 | 94.34 | 90.29 | -3.57% | 1.37% | 1267340 | 11581万 | 84.3 | 129.7 | -54.94 | 9 | 纳芯微 | 2024-04-09 二 | 94.12 | 94.70 | 94.37 | 95.26 | 92.51 | -0.35% | 1.31% | 1215457 | 11412万 | 87.42 | 134.5 | -56.97 | 10 | 纳芯微 | 2024-04-08 一 | 98.17 | 98.36 | 94.70 | 98.17 | 94.51 | -3.72% | 1.79% | 1655618 | 15836万 | 87.72 | 134.97 | -57.17 | 11 | 纳芯微 | 2024-04-03 三 | 98.90 | 99.28 | 98.36 | 100.72 | 97.65 | -0.93% | 1.49% | 1379323 | 13598万 | 91.11 | 140.19 | -59.38 | 12 | 纳芯微 | 2024-04-02 二 | 98.29 | 98.31 | 99.28 | 101.30 | 96.80 | 0.99% | 2.25% | 2086232 | 20699万 | 91.97 | 141.5 | -59.94 | 13 | 纳芯微 | 2024-04-01 一 | 101.25 | 100.40 | 98.31 | 102.60 | 97.40 | -2.08% | 3.13% | 2896896 | 28778万 | 91.07 | 140.12 | -59.35 | 14 | 纳芯微 | 2024-03-29 五 | 94.03 | 94.11 | 100.40 | 101.48 | 93.00 | 6.68% | 2.71% | 2513884 | 24498万 | 93 | 143.1 | -60.61 | 15 | 纳芯微 | 2024-03-28 四 | 93.98 | 93.93 | 94.11 | 96.40 | 92.50 | 0.19% | 1.77% | 1636490 | 15510万 | 87.18 | 134.13 | -56.82 | 16 | 纳芯微 | 2024-03-27 三 | 99.39 | 99.07 | 93.93 | 99.39 | 93.30 | -5.19% | 2.02% | 1875017 | 17852万 | 87.01 | 133.88 | -56.71 | 17 | 纳芯微 | 2024-03-26 二 | 102.72 | 103.03 | 99.07 | 103.98 | 98.50 | -3.84% | 2.36% | 2183402 | 21965万 | 91.77 | 141.2 | -59.81 | 18 | 纳芯微 | 2024-03-25 一 | 106.96 | 108.02 | 103.03 | 107.77 | 103.00 | -4.62% | 2.01% | 1864083 | 19558万 | 95.44 | 146.85 | -62.2 | 19 | 纳芯微 | 2024-03-22 五 | 107.95 | 107.00 | 108.02 | 111.00 | 105.17 | 0.95% | 2.70% | 2496508 | 27070万 | 100.06 | 153.96 | -65.21 | 20 | 纳芯微 | 2024-03-21 四 | 111.12 | 111.98 | 107.00 | 114.28 | 106.15 | -4.45% | 2.92% | 2707643 | 29568万 | 99.12 | 152.51 | -64.6 | 21 | 纳芯微 | 2024-03-20 三 | 113.40 | 110.97 | 111.98 | 115.58 | 108.65 | 0.91% | 2.87% | 2654294 | 29688万 | 103.73 | 159.6 | -67.6 | 22 | 纳芯微 | 2024-03-19 二 | 109.82 | 109.82 | 110.97 | 112.96 | 108.00 | 1.05% | 2.86% | 2646774 | 29279万 | 102.79 | 158.16 | -66.99 | 23 | 纳芯微 | 2024-03-18 一 | 105.00 | 103.00 | 109.82 | 111.51 | 105.00 | 6.62% | 3.97% | 3679734 | 40131万 | 101.73 | 156.52 | -66.3 | 24 | 纳芯微 | 2024-03-15 五 | 103.04 | 103.44 | 103.00 | 104.49 | 101.32 | -0.43% | 1.89% | 1748740 | 18003万 | 95.41 | 146.8 | -62.18 | 25 | 纳芯微 | 2024-03-14 四 | 104.95 | 105.60 | 103.44 | 105.92 | 102.15 | -2.05% | 1.99% | 1839820 | 19098万 | 95.82 | 147.43 | -62.45 | 26 | 纳芯微 | 2024-03-08 五 | 104.30 | 104.20 | 106.40 | 108.35 | 103.01 | 2.11% | 5.97% | 5531848 | 58657万 | 98.56 | 151.65 | -64.24 | 27 | 纳芯微 | 2024-03-07 四 | 105.00 | 105.56 | 104.20 | 106.95 | 102.30 | -1.29% | 3.03% | 2803091 | 29357万 | 96.52 | 148.51 | -62.91 | 28 | 纳芯微 | 2024-03-06 三 | 108.22 | 108.22 | 105.56 | 108.22 | 100.29 | -2.46% | 3.13% | 2901608 | 30255万 | 97.78 | 150.45 | -63.73 | 29 | 纳芯微 | 2024-03-05 二 | 111.23 | 114.00 | 108.22 | 113.00 | 105.98 | -5.07% | 3.21% | 2976923 | 32407万 | 100.25 | 154.24 | -65.33 | 30 | 纳芯微 | 2024-03-04 一 | 116.45 | 116.68 | 114.00 | 119.41 | 112.18 | -2.30% | 2.00% | 1855570 | 21347万 | 105.6 | 162.48 | -68.82 | 31 | 纳芯微 | 2024-03-01 五 | 115.99 | 115.99 | 116.68 | 118.65 | 113.74 | 0.59% | 1.63% | 1510583 | 17538万 | 108.08 | 166.3 | -70.44 | 32 | 纳芯微 | 2024-02-29 四 | 109.50 | 108.34 | 115.99 | 116.12 | 109.50 | 7.06% | 2.28% | 2116115 | 24046万 | 107.45 | 165.32 | -70.03 | 33 | 纳芯微 | 2024-02-28 三 | 115.77 | 115.77 | 108.34 | 120.95 | 107.31 | -6.42% | 2.46% | 2278027 | 26300万 | 100.36 | 154.42 | -65.41 | 34 | 纳芯微 | 2024-02-27 二 | 112.00 | 112.14 | 115.77 | 116.50 | 109.05 | 3.24% | 2.08% | 1922423 | 21753万 | 107.24 | 165.01 | -69.89 | 35 | 纳芯微 | 2024-02-26 一 | 111.08 | 110.80 | 112.14 | 115.60 | 107.50 | 1.21% | 2.15% | 1991199 | 22158万 | 103.88 | 159.83 | -67.7 | 36 | 纳芯微 | 2024-02-23 五 | 109.77 | 109.47 | 110.80 | 110.80 | 106.62 | 1.21% | 1.62% | 1504198 | 16322万 | 102.64 | 157.92 | -65.18 | 37 | 纳芯微 | 2024-02-22 四 | 108.08 | 109.31 | 109.47 | 111.31 | 106.50 | 0.15% | 1.55% | 1434306 | 15612万 | 101.41 | 156.03 | -64.39 | 38 | 纳芯微 | 2024-02-21 三 | 108.22 | 108.67 | 109.31 | 114.00 | 106.20 | 0.59% | 1.44% | 1333543 | 14756万 | 101.26 | 155.8 | -64.3 | 39 | 纳芯微 | 2024-02-20 二 | 107.63 | 109.38 | 108.67 | 109.98 | 105.61 | -0.65% | 1.69% | 1563756 | 16783万 | 100.66 | 154.89 | -63.92 | 40 | 纳芯微 | 2024-02-19 一 | 112.00 | 111.28 | 109.38 | 115.50 | 107.61 | -1.71% | 1.93% | 1783570 | 19646万 | 101.32 | 155.9 | -64.34 | 41 | 纳芯微 | 2024-02-08 四 | 110.18 | 111.58 | 111.28 | 126.66 | 110.18 | -0.27% | 2.64% | 2442543 | 28912万 | 103.08 | 158.61 | -65.46 | 42 | 纳芯微 | 2024-02-07 三 | 106.68 | 105.30 | 111.58 | 112.86 | 106.00 | 5.96% | 3.15% | 2917337 | 32046万 | 103.36 | 159.03 | -65.64 | 43 | 纳芯微 | 2024-02-06 二 | 87.30 | 88.20 | 105.30 | 105.50 | 86.00 | 19.39% | 3.11% | 2879721 | 28345万 | 97.54 | 150.08 | -61.94 | 44 | 纳芯微 | 2024-02-05 一 | 95.72 | 95.43 | 88.20 | 95.86 | 84.12 | -7.58% | 2.70% | 2496578 | 22204万 | 81.7 | 125.71 | -51.88 | 45 | 纳芯微 | 2024-02-02 五 | 100.96 | 100.57 | 95.43 | 101.16 | 91.55 | -5.11% | 2.46% | 2276351 | 21968万 | 88.4 | 136.01 | -56.14 | 46 | 纳芯微 | 2024-02-01 四 | 102.00 | 103.10 | 100.57 | 104.45 | 100.05 | -2.45% | 1.78% | 1646313 | 16805万 | 93.16 | 143.34 | -59.16 | 47 | 纳芯微 | 2024-01-31 三 | 109.68 | 107.36 | 103.10 | 109.68 | 103.07 | -3.97% | 1.62% | 1501053 | 15848万 | 95.5 | 146.95 | -60.65 | 48 | 纳芯微 | 2024-01-30 二 | 112.57 | 112.67 | 107.36 | 113.45 | 107.00 | -4.71% | 1.50% | 1386817 | 15205万 | 99.45 | 153.02 | -63.15 | 49 | 纳芯微 | 2024-01-29 一 | 118.20 | 117.78 | 112.67 | 120.78 | 111.56 | -4.34% | 1.94% | 1800709 | 20593万 | 104.37 | 160.59 | -66.28 | 50 | 纳芯微 | 2024-01-26 五 | 126.55 | 127.21 | 117.78 | 127.49 | 117.06 | -7.41% | 1.84% | 1703841 | 20516万 | 109.1 | 167.87 | -69.28 | 51 | 纳芯微 | 2024-01-25 四 | 125.64 | 125.68 | 127.21 | 129.75 | 123.74 | 1.22% | 1.08% | 997812 | 12626万 | 117.84 | 181.31 | -74.83 | 52 | 纳芯微 | 2024-01-24 三 | 127.32 | 127.35 | 125.68 | 128.59 | 121.20 | -1.31% | 1.65% | 1530289 | 18949万 | 116.42 | 179.13 | -73.93 | 53 | 纳芯微 | 2024-01-23 二 | 130.86 | 129.02 | 127.35 | 130.87 | 126.37 | -1.29% | 1.28% | 1186122 | 15163万 | 117.97 | 181.51 | -74.91 | 54 | 纳芯微 | 2024-01-22 一 | 139.17 | 138.41 | 129.02 | 141.68 | 128.00 | -6.78% | 1.28% | 1181755 | 15799万 | 119.52 | 183.89 | -75.9 | 55 | 纳芯微 | 2024-01-19 五 | 140.97 | 141.11 | 138.41 | 143.96 | 138.41 | -1.91% | 0.57% | 525311 | 7410万 | 126.73 | 197.27 | -81.42 | 56 | 纳芯微 | 2024-01-18 四 | 140.00 | 140.51 | 141.11 | 141.43 | 136.01 | 0.43% | 0.89% | 818542 | 11330万 | 129.2 | 201.12 | -83.01 | 57 | 纳芯微 | 2024-01-17 三 | 145.90 | 148.16 | 140.51 | 149.41 | 140.51 | -5.16% | 0.55% | 505583 | 7289万 | 128.65 | 200.27 | -82.65 | 58 | 纳芯微 | 2024-01-16 二 | 143.28 | 145.25 | 148.16 | 149.99 | 142.28 | 2.00% | 1.07% | 977676 | 14219万 | 135.66 | 211.17 | -87.15 | 59 | 纳芯微 | 2024-01-15 一 | 140.50 | 141.90 | 145.25 | 147.76 | 140.01 | 2.36% | 1.20% | 1094458 | 15856万 | 132.99 | 207.02 | -85.44 | 60 | 纳芯微 | 2024-01-12 五 | 144.76 | 145.20 | 141.90 | 145.71 | 141.68 | -2.27% | 0.42% | 386950 | 5544万 | 129.92 | 202.25 | -83.47 | 61 | 纳芯微 | 2024-01-11 四 | 140.94 | 140.97 | 145.20 | 146.47 | 140.03 | 3.00% | 1.22% | 1113696 | 16002万 | 132.95 | 206.95 | -85.41 | 62 | 纳芯微 | 2024-01-10 三 | 141.82 | 143.24 | 140.97 | 146.60 | 140.60 | -1.58% | 0.74% | 673008 | 9608万 | 129.07 | 200.92 | -82.92 | 63 | 纳芯微 | 2024-01-09 二 | 147.10 | 147.43 | 143.24 | 149.39 | 141.41 | -2.84% | 1.17% | 1070028 | 15436万 | 131.15 | 204.16 | -84.26 | 64 | 纳芯微 | 2024-01-08 一 | 153.15 | 156.71 | 147.43 | 155.37 | 145.20 | -5.92% | 1.98% | 1817312 | 27041万 | 134.99 | 210.13 | -86.72 | 65 | 纳芯微 | 2024-01-05 五 | 159.40 | 160.05 | 156.71 | 160.35 | 155.20 | -2.09% | 0.81% | 743990 | 11711万 | 143.48 | 223.36 | -92.18 | 66 | 纳芯微 | 2024-01-04 四 | 165.38 | 165.44 | 160.05 | 165.38 | 157.08 | -3.26% | 1.14% | 1040031 | 16638万 | 146.54 | 228.12 | -94.15 | 67 | 纳芯微 | 2024-01-03 三 | 170.12 | 170.12 | 165.44 | 171.00 | 162.63 | -2.75% | 0.95% | 867524 | 14556万 | 151.48 | 235.8 | -97.32 | 68 | 纳芯微 | 2024-01-02 二 | 166.34 | 166.85 | 170.12 | 170.80 | 164.19 | 1.96% | 0.81% | 738273 | 12466万 | 155.76 | 242.47 | -100.07 | 69 | 纳芯微 | 2023-12-29 五 | 162.56 | 163.42 | 166.85 | 168.59 | 162.56 | 2.10% | 1.22% | 1117382 | 18578万 | 152.77 | 237.81 | -98.15 | 70 | 纳芯微 | 2023-12-28 四 | 162.64 | 162.70 | 163.42 | 167.65 | 161.25 | 0.44% | 1.06% | 966502 | 15914万 | 149.63 | 232.92 | -96.13 | 71 | 纳芯微 | 2023-12-27 三 | 164.90 | 165.30 | 162.70 | 165.30 | 160.00 | -1.57% | 0.87% | 795870 | 12874万 | 148.97 | 231.89 | -95.71 | 72 | 纳芯微 | 2023-12-26 二 | 164.06 | 165.01 | 165.30 | 165.79 | 159.50 | 0.18% | 0.88% | 809080 | 13128万 | 151.35 | 235.6 | -97.24 | 73 | 纳芯微 | 2023-12-25 一 | 164.17 | 164.20 | 165.01 | 167.98 | 163.12 | 0.49% | 0.70% | 644166 | 10651万 | 151.08 | 235.19 | -97.07 | 74 | 纳芯微 | 2023-12-22 五 | 166.00 | 166.00 | 164.20 | 168.48 | 161.81 | -1.08% | 1.03% | 942200 | 15492万 | 150.34 | 234.03 | -96.59 | 75 | 纳芯微 | 2023-12-21 四 | 159.89 | 160.97 | 166.00 | 168.27 | 158.01 | 3.12% | 1.33% | 1216101 | 19929万 | 151.99 | 236.6 | -97.65 | 76 | 纳芯微 | 2023-12-20 三 | 165.05 | 164.58 | 160.97 | 165.05 | 158.67 | -2.19% | 0.86% | 785524 | 12657万 | 147.38 | 229.43 | -94.69 | 77 | 纳芯微 | 2023-12-19 二 | 162.00 | 163.23 | 164.58 | 165.74 | 162.00 | 0.83% | 0.63% | 578707 | 9488万 | 150.69 | 234.57 | -96.81 | 78 | 纳芯微 | 2023-12-18 一 | 165.00 | 164.69 | 163.23 | 168.00 | 162.00 | -0.89% | 0.94% | 861664 | 14094万 | 149.45 | 232.65 | -96.02 | 79 | 纳芯微 | 2023-12-15 五 | 173.99 | 174.02 | 164.69 | 174.02 | 163.19 | -5.36% | 1.61% | 1476578 | 24560万 | 150.79 | 234.73 | -96.88 | 80 | 纳芯微 | 2023-12-14 四 | 172.99 | 173.55 | 174.02 | 177.19 | 168.17 | 0.27% | 1.41% | 1295454 | 22496万 | 159.33 | 248.03 | -102.37 | 81 | 纳芯微 | 2023-12-13 三 | 166.52 | 166.66 | 173.55 | 175.81 | 166.50 | 4.13% | 1.72% | 1574429 | 27192万 | 158.9 | 247.36 | -102.09 | 82 | 纳芯微 | 2023-12-12 二 | 168.00 | 168.01 | 166.66 | 170.49 | 165.03 | -0.80% | 1.17% | 1069403 | 18000万 | 152.59 | 237.54 | -98.04 | 83 | 纳芯微 | 2023-12-11 一 | 160.94 | 160.15 | 168.01 | 168.87 | 158.46 | 4.91% | 2.13% | 1946397 | 32195万 | 153.83 | 239.46 | -98.83 | 84 | 纳芯微 | 2023-12-08 五 | 159.97 | 160.30 | 160.15 | 165.48 | 158.00 | -0.09% | 3.41% | 3126315 | 50791万 | 146.63 | 228.26 | -94.21 | 85 | 纳芯微 | 2023-12-07 四 | 161.12 | 161.51 | 160.30 | 165.20 | 157.31 | -0.75% | 2.24% | 2050563 | 32784万 | 146.77 | 228.47 | -94.3 | 86 | 纳芯微 | 2023-12-06 三 | 163.32 | 163.00 | 161.51 | 169.88 | 160.21 | -0.91% | 1.99% | 1817816 | 29920万 | 147.88 | 230.2 | -95.01 | 87 | 纳芯微 | 2023-12-05 二 | 166.51 | 167.01 | 163.00 | 166.86 | 159.01 | -2.40% | 2.58% | 2365472 | 38500万 | 149.24 | 232.32 | -95.88 | 88 | 纳芯微 | 2023-12-04 一 | 156.37 | 158.00 | 167.01 | 168.98 | 155.50 | 5.70% | 3.17% | 2899931 | 47918万 | 152.91 | 238.04 | -98.24 | 89 | 纳芯微 | 2023-12-01 五 | 155.00 | 156.39 | 158.00 | 158.17 | 154.01 | 1.03% | 1.41% | 1290397 | 20167万 | 144.66 | 225.19 | -92.94 | 90 | 纳芯微 | 2023-11-30 四 | 153.00 | 153.13 | 156.39 | 159.60 | 150.50 | 2.13% | 1.75% | 1599882 | 24805万 | 143.19 | 222.9 | -92 | 91 | 纳芯微 | 2023-11-29 三 | 150.50 | 150.49 | 153.13 | 153.70 | 148.24 | 1.75% | 1.60% | 1464923 | 22406万 | 140.21 | 218.25 | -90.08 | 92 | 纳芯微 | 2023-11-28 二 | 148.45 | 148.99 | 150.49 | 152.98 | 148.01 | 1.01% | 1.34% | 1224551 | 18431万 | 137.79 | 214.49 | -88.52 | 93 | 纳芯微 | 2023-11-27 一 | 139.88 | 140.40 | 148.99 | 150.99 | 138.10 | 6.12% | 2.21% | 2026879 | 29917万 | 136.42 | 212.35 | -87.64 | 94 | 纳芯微 | 2023-11-24 五 | 139.55 | 140.26 | 140.40 | 141.84 | 136.32 | 0.10% | 1.06% | 968608 | 13461万 | 128.55 | 200.11 | -82.59 | 95 | 纳芯微 | 2023-11-23 四 | 137.24 | 137.24 | 140.26 | 140.40 | 135.97 | 2.20% | 0.74% | 682033 | 9417万 | 128.42 | 199.91 | -82.51 | 96 | 纳芯微 | 2023-11-22 三 | 141.21 | 141.35 | 137.24 | 142.20 | 136.91 | -2.91% | 1.47% | 1342683 | 18737万 | 125.66 | 195.61 | -80.73 | 97 | 纳芯微 | 2023-11-21 二 | 147.22 | 147.57 | 141.35 | 147.60 | 141.02 | -4.21% | 1.04% | 953960 | 13657万 | 129.42 | 201.46 | -83.15 | 98 | 纳芯微 | 2023-11-20 一 | 144.02 | 144.50 | 147.57 | 147.92 | 142.00 | 2.12% | 0.99% | 907856 | 13233万 | 135.12 | 210.33 | -86.81 | 99 | 纳芯微 | 2023-11-17 五 | 143.02 | 142.54 | 144.50 | 144.98 | 142.35 | 1.38% | 0.81% | 738833 | 10610万 | 132.3 | 205.95 | -85 | 100 | 纳芯微 | 2023-11-16 四 | 146.88 | 146.69 | 142.54 | 146.88 | 142.54 | -2.83% | 0.73% | 667062 | 9603万 | 130.51 | 203.16 | -83.85 | 101 | 纳芯微 | 2023-11-15 三 | 146.66 | 145.86 | 146.69 | 151.33 | 145.93 | 0.57% | 1.37% | 1250727 | 18493万 | 134.31 | 209.07 | -86.29 | 102 | 纳芯微 | 2023-11-14 二 | 140.97 | 141.00 | 145.86 | 146.74 | 138.50 | 3.45% | 1.91% | 1745432 | 25346万 | 133.55 | 207.89 | -85.8 | 103 | 纳芯微 | 2023-11-13 一 | 140.00 | 139.80 | 141.00 | 143.36 | 139.36 | 0.86% | 1.10% | 1005390 | 14178万 | 129.1 | 200.97 | -82.94 | 104 | 纳芯微 | 2023-11-10 五 | 141.31 | 141.21 | 139.80 | 143.45 | 139.67 | -1.00% | 0.85% | 782154 | 11014万 | 128 | 199.25 | -82.24 | 105 | 纳芯微 | 2023-11-09 四 | 144.70 | 144.81 | 141.21 | 146.18 | 140.30 | -2.49% | 1.18% | 1079967 | 15351万 | 129.29 | 201.26 | -83.07 | 106 | 纳芯微 | 2023-11-08 三 | 149.71 | 149.71 | 144.81 | 149.71 | 142.31 | -3.27% | 1.82% | 1667364 | 24160万 | 132.47 | 206.28 | -85.14 | 107 | 纳芯微 | 2023-11-07 二 | 152.45 | 153.20 | 149.71 | 154.23 | 149.60 | -2.28% | 1.16% | 1063511 | 16026万 | 136.96 | 213.26 | -88.02 | 108 | 纳芯微 | 2023-11-06 一 | 147.81 | 147.90 | 153.20 | 157.97 | 147.00 | 3.58% | 2.16% | 1977225 | 30559万 | 140.15 | 218.23 | -90.07 | 109 | 纳芯微 | 2023-11-03 五 | 143.13 | 140.51 | 147.90 | 150.70 | 140.32 | 5.26% | 1.87% | 1712092 | 25080万 | 135.3 | 210.68 | -86.95 | 110 | 纳芯微 | 2023-11-02 四 | 143.07 | 142.88 | 140.51 | 144.85 | 139.95 | -1.66% | 0.80% | 734741 | 10359万 | 128.54 | 200.15 | -82.61 | 111 | 纳芯微 | 2023-11-01 三 | 143.32 | 143.46 | 142.88 | 145.32 | 141.74 | -0.40% | 1.45% | 1324778 | 18948万 | 130.71 | 203.53 | -84 | 112 | 纳芯微 | 2023-10-31 二 | 138.70 | 138.51 | 143.46 | 152.00 | 136.08 | 3.57% | 3.75% | 3431745 | 49771万 | 131.24 | 204.36 | -84.34 | 113 | 纳芯微 | 2023-10-30 一 | 129.52 | 129.60 | 138.51 | 142.99 | 128.48 | 6.88% | 3.02% | 2767059 | 38250万 | 126.71 | 197.31 | -81.43 | 114 | 纳芯微 | 2023-10-27 五 | 127.00 | 129.45 | 129.60 | 130.84 | 127.00 | 0.12% | 1.19% | 1090408 | 14080万 | 118.56 | 184.61 | -76.19 | 115 | 纳芯微 | 2023-10-26 四 | 127.93 | 128.64 | 129.45 | 132.40 | 124.70 | 0.63% | 1.65% | 1510211 | 19418万 | 118.42 | 184.4 | -76.11 | 116 | 纳芯微 | 2023-10-25 三 | 128.65 | 127.59 | 128.64 | 130.49 | 126.17 | 0.82% | 1.86% | 1700268 | 21849万 | 117.68 | 183.25 | -75.63 | 117 | 纳芯微 | 2023-10-24 二 | 116.54 | 121.73 | 127.59 | 128.45 | 116.54 | 4.81% | 2.15% | 1969294 | 24479万 | 116.72 | 181.75 | -75.01 | 118 | 纳芯微 | 2023-10-23 一 | 124.77 | 124.77 | 121.73 | 126.00 | 120.22 | -2.44% | 0.97% | 885948 | 10889万 | 111.36 | 173.4 | -71.57 | 119 | 纳芯微 | 2023-10-20 五 | 123.38 | 122.60 | 124.77 | 127.15 | 122.00 | 1.77% | 1.90% | 1738232 | 21811万 | 114.14 | 177.73 | -233.71 | 120 | 纳芯微 | 2023-10-19 四 | 118.67 | 119.25 | 122.60 | 125.64 | 118.12 | 2.81% | 1.85% | 1689341 | 20819万 | 112.16 | 174.64 | -229.65 | 121 | 纳芯微 | 2023-10-18 三 | 122.00 | 121.31 | 119.25 | 122.00 | 118.00 | -1.70% | 0.88% | 808934 | 9651万 | 109.09 | 169.87 | -223.37 | 122 | 纳芯微 | 2023-10-17 二 | 119.08 | 119.58 | 121.31 | 123.80 | 119.03 | 1.45% | 0.85% | 780837 | 9449万 | 110.97 | 172.8 | -227.23 | 123 | 纳芯微 | 2023-10-16 一 | 123.00 | 122.27 | 119.58 | 123.00 | 118.03 | -2.20% | 1.19% | 1089661 | 13057万 | 109.39 | 170.34 | -223.99 | 124 | 纳芯微 | 2023-10-13 五 | 122.03 | 123.30 | 122.27 | 125.43 | 121.60 | -0.84% | 0.91% | 828749 | 10204万 | 111.85 | 174.17 | -229.03 | 125 | 纳芯微 | 2023-10-12 四 | 125.72 | 127.00 | 123.30 | 128.00 | 121.71 | -2.91% | 1.66% | 1516410 | 18766万 | 112.8 | 175.64 | -230.96 | 126 | 纳芯微 | 2023-10-11 三 | 120.70 | 120.00 | 127.00 | 128.50 | 117.88 | 5.83% | 3.38% | 3093282 | 38686万 | 116.18 | 180.91 | -237.89 | 127 | 纳芯微 | 2023-10-10 二 | 126.20 | 122.60 | 120.00 | 127.98 | 117.01 | -2.12% | 2.56% | 2343179 | 28277万 | 109.78 | 170.94 | -224.78 | 128 | 纳芯微 | 2023-10-09 一 | 118.06 | 118.83 | 122.60 | 124.90 | 114.51 | 3.17% | 2.76% | 2527491 | 30121万 | 112.16 | 174.64 | -229.65 | 129 | 纳芯微 | 2023-09-28 四 | 121.08 | 120.88 | 118.83 | 121.72 | 117.26 | -1.70% | 1.47% | 1346067 | 16057万 | 108.71 | 169.27 | -222.59 | 130 | 纳芯微 | 2023-09-27 三 | 120.19 | 119.90 | 120.88 | 123.40 | 119.01 | 0.82% | 0.78% | 638503 | 7728万 | 98.85 | 172.19 | -226.43 | 131 | 纳芯微 | 2023-09-26 二 | 120.78 | 121.30 | 119.90 | 122.78 | 119.51 | -1.15% | 0.62% | 510327 | 6162万 | 98.05 | 170.8 | -224.59 | 132 | 纳芯微 | 2023-09-25 一 | 122.22 | 121.76 | 121.30 | 122.69 | 119.89 | -0.38% | 0.89% | 725940 | 8771万 | 99.2 | 172.79 | -227.21 | 133 | 纳芯微 | 2023-09-22 五 | 118.89 | 117.94 | 121.76 | 122.04 | 116.50 | 3.24% | 1.25% | 1019901 | 12215万 | 99.57 | 173.45 | -228.08 | 134 | 纳芯微 | 2023-09-21 四 | 116.16 | 117.40 | 117.94 | 119.36 | 116.16 | 0.46% | 1.04% | 850251 | 10041万 | 96.45 | 168 | -220.92 | 135 | 纳芯微 | 2023-09-20 三 | 121.03 | 121.36 | 117.40 | 121.44 | 117.17 | -3.26% | 0.79% | 647269 | 7705万 | 96.01 | 167.23 | -219.91 | 136 | 纳芯微 | 2023-09-19 二 | 122.15 | 123.10 | 121.36 | 124.20 | 120.52 | -1.41% | 0.87% | 712684 | 8690万 | 99.25 | 172.88 | -227.33 | 137 | 纳芯微 | 2023-09-18 一 | 125.59 | 127.88 | 123.10 | 126.13 | 121.82 | -3.74% | 1.58% | 1293194 | 15919万 | 100.67 | 175.35 | -230.59 | 138 | 纳芯微 | 2023-09-15 五 | 122.87 | 122.90 | 127.88 | 129.87 | 121.91 | 4.05% | 1.98% | 1615621 | 20374万 | 104.58 | 182.16 | -239.54 | 139 | 纳芯微 | 2023-09-14 四 | 124.00 | 124.46 | 122.90 | 124.94 | 122.46 | -1.25% | 0.77% | 630741 | 7785万 | 100.51 | 175.07 | -230.21 | 140 | 纳芯微 | 2023-09-13 三 | 126.90 | 126.72 | 124.46 | 127.56 | 123.40 | -1.78% | 0.88% | 715904 | 8938万 | 101.78 | 177.29 | -233.13 | 141 | 纳芯微 | 2023-09-12 二 | 127.18 | 127.73 | 126.72 | 128.39 | 125.51 | -0.79% | 0.76% | 620306 | 7869万 | 103.63 | 180.51 | -237.37 | 142 | 纳芯微 | 2023-09-11 一 | 129.30 | 127.35 | 127.73 | 129.34 | 126.01 | 0.30% | 1.07% | 875250 | 11170万 | 104.46 | 181.95 | -239.26 | 143 | 纳芯微 | 2023-09-08 五 | 123.55 | 125.00 | 127.35 | 129.88 | 123.06 | 1.88% | 1.40% | 1145378 | 14653万 | 104.14 | 181.41 | -238.55 | 144 | 纳芯微 | 2023-09-07 四 | 128.69 | 129.00 | 125.00 | 128.70 | 124.77 | -3.10% | 1.37% | 1121180 | 14140万 | 102.22 | 178.06 | -234.15 | 145 | 纳芯微 | 2023-09-06 三 | 127.43 | 127.82 | 129.00 | 130.36 | 126.00 | 0.92% | 1.22% | 996029 | 12809万 | 105.49 | 183.76 | -241.64 | 146 | 纳芯微 | 2023-09-05 二 | 127.20 | 128.34 | 127.82 | 130.00 | 126.31 | -0.41% | 1.50% | 1224118 | 15673万 | 104.53 | 182.08 | -239.43 | 147 | 纳芯微 | 2023-09-04 一 | 128.22 | 128.31 | 128.34 | 128.69 | 126.18 | 0.02% | 1.34% | 1092017 | 13930万 | 104.95 | 182.82 | -240.4 | 148 | 纳芯微 | 2023-09-01 五 | 128.88 | 128.62 | 128.31 | 131.59 | 125.95 | -0.24% | 1.20% | 977774 | 12550万 | 104.93 | 182.78 | -240.35 | 149 | 纳芯微 | 2023-08-31 四 | 128.90 | 128.00 | 128.62 | 129.80 | 125.22 | 0.48% | 1.38% | 1131884 | 14475万 | 105.18 | 183.22 | -240.93 | 150 | 纳芯微 | 2023-08-30 三 | 128.28 | 126.46 | 128.00 | 130.94 | 124.88 | 1.22% | 1.98% | 1618727 | 20877万 | 104.68 | 182.33 | -239.76 | 151 | 纳芯微 | 2023-08-29 二 | 121.11 | 121.63 | 126.46 | 126.66 | 120.87 | 3.97% | 1.77% | 1449309 | 18016万 | 103.42 | 180.14 | -236.88 | 152 | 纳芯微 | 2023-08-28 一 | 126.66 | 119.66 | 121.63 | 128.00 | 121.00 | 1.65% | 2.26% | 1845917 | 22995万 | 99.47 | 173.26 | -227.83 | 153 | 纳芯微 | 2023-08-25 五 | 123.40 | 123.54 | 119.66 | 123.98 | 118.70 | -3.14% | 2.04% | 1664765 | 20049万 | 97.86 | 170.45 | -224.14 | 154 | 纳芯微 | 2023-08-23 三 | 133.58 | 132.36 | 128.58 | 133.58 | 128.02 | -2.86% | 1.12% | 913470 | 11903万 | 104.76 | 183.16 | 109.12 | 155 | 纳芯微 | 2023-08-22 二 | 134.68 | 134.08 | 132.36 | 135.97 | 128.31 | -1.28% | 1.39% | 1130793 | 14839万 | 107.84 | 188.55 | 112.33 |
|
行情刷新 | 流通股东
|