纳芯微(688052)股票信息
| 股票代码 | 688052 |
| 股票名称 | 纳芯微 |
| 最新价/元 | 129.20 |
| 涨跌额/元 | -1.86 |
| 涨跌幅/% | -1.42 |
| 买入/元 | 129.18 |
| 卖出/元 | 129.20 |
| 昨收/元 | 131.06 |
| 今开/元 | 129.02 |
| 最高/元 | 135.00 |
| 最低/元 | 120.00 |
| 成交量/手 | 37532.56 |
| 成交额/万 | 48008.69 |
| 股净值/元 | -60.09 |
| 市净率 | 3.03 |
| 总市值/万 | 1841467.35 |
| 流通值/万 | 1205959.94 |
| 换手率/% | 4.02 |
| 入市日期 | 2022-04-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
纳芯微(688052)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 129.02 | 129.20 | -1.86 | -1.42 | 37532.56 | 48008.69 | 4.02 |
| 2024-10-10 | 139.65 | 131.06 | -9.94 | -7.05 | 48501.48 | 66873.70 | 5.20 |
| 2024-10-09 | 134.00 | 141.00 | -1.56 | -1.09 | 97773.17 | 138673.31 | 10.47 |
| 2024-10-08 | 142.56 | 142.56 | 23.76 | 20.00 | 71498.44 | 101207.50 | 7.66 |
| 2024-09-30 | 105.00 | 118.80 | 19.80 | 20.00 | 39688.04 | 45038.91 | 4.25 |
| 2024-09-27 | 92.00 | 99.00 | 8.00 | 8.79 | 13639.05 | 13099.57 | 1.46 |
| 2024-09-26 | 87.00 | 91.00 | 3.82 | 4.38 | 16806.93 | 14892.25 | 1.80 |
| 2024-09-25 | 87.60 | 87.18 | -0.42 | -0.48 | 16484.05 | 14719.49 | 1.77 |
| 2024-09-24 | 82.06 | 87.60 | 4.72 | 5.70 | 14304.90 | 12128.96 | 1.53 |
| 2024-09-23 | 83.22 | 82.88 | -1.36 | -1.61 | 9452.02 | 7775.02 | 1.01 |
| 2024-09-20 | 84.70 | 84.24 | -0.76 | -0.89 | 9295.93 | 7765.97 | 1.00 |
| 2024-09-19 | 84.39 | 85.00 | 0.53 | 0.63 | 10592.42 | 8897.80 | 1.13 |
| 2024-09-18 | 84.18 | 84.47 | 0.28 | 0.33 | 5338.02 | 4490.02 | 0.57 |
| 2024-09-13 | 85.98 | 84.19 | -2.38 | -2.75 | 8613.78 | 7292.33 | 0.92 |
| 2024-09-12 | 86.88 | 86.57 | -0.31 | -0.36 | 4818.79 | 4173.42 | 0.52 |
| 2024-09-11 | 86.80 | 86.88 | -0.90 | -1.03 | 6910.21 | 6012.45 | 0.74 |
| 2024-09-10 | 84.90 | 87.78 | 2.83 | 3.33 | 11581.14 | 9820.11 | 1.24 |
| 2024-09-09 | 87.06 | 84.95 | -1.92 | -2.21 | 8758.26 | 7486.37 | 0.94 |
| 2024-09-06 | 89.85 | 86.87 | -2.79 | -3.11 | 7420.72 | 6516.67 | 0.80 |
| 2024-09-05 | 88.44 | 89.66 | 1.20 | 1.36 | 5132.62 | 4594.04 | 0.55 |
| 2024-09-04 | 88.04 | 88.46 | -0.14 | -0.16 | 4978.18 | 4416.25 | 0.53 |
| 2024-09-03 | 88.55 | 88.60 | 0.05 | 0.06 | 8363.12 | 7441.04 | 0.90 |
| 2024-09-02 | 93.62 | 88.55 | -5.44 | -5.79 | 16234.70 | 14643.19 | 1.74 |
| 2024-08-30 | 88.45 | 93.99 | 4.58 | 5.12 | 16660.00 | 15515.95 | 1.78 |
| 2024-08-29 | 90.00 | 89.41 | -0.88 | -0.98 | 10538.23 | 9515.03 | 1.13 |
| 2024-08-28 | 89.98 | 90.29 | 0.12 | 0.13 | 7564.99 | 6785.38 | 0.81 |
| 2024-08-27 | 91.62 | 90.17 | -1.84 | -2.00 | 9168.05 | 8238.04 | 0.98 |
| 2024-08-26 | 95.01 | 92.01 | -2.99 | -3.15 | 8329.56 | 7731.36 | 0.89 |
| 2024-08-23 | 96.64 | 95.00 | 0.19 | 0.20 | 6969.03 | 6633.50 | 0.75 |
| 2024-08-22 | 94.49 | 94.81 | 0.32 | 0.34 | 6370.89 | 6033.20 | 0.68 |
| 2024-08-21 | 92.29 | 94.49 | 1.59 | 1.71 | 5743.84 | 5415.64 | 0.62 |
| 2024-08-20 | 93.00 | 92.90 | 0.27 | 0.29 | 7186.18 | 6704.11 | 0.77 |
| 2024-08-19 | 93.19 | 92.63 | -0.66 | -0.71 | 8441.78 | 7945.71 | 0.90 |
| 2024-08-16 | 95.03 | 93.29 | -2.21 | -2.31 | 8484.49 | 8033.44 | 0.91 |
| 2024-08-15 | 93.11 | 95.50 | 1.50 | 1.60 | 9362.72 | 8905.54 | 1.00 |
| 2024-08-14 | 98.30 | 94.00 | -4.60 | -4.67 | 16878.71 | 16016.99 | 1.81 |
| 2024-08-13 | 101.00 | 98.60 | -1.97 | -1.96 | 9994.53 | 9883.17 | 1.07 |
| 2024-08-12 | 99.04 | 100.57 | -1.00 | -0.99 | 9267.61 | 9273.93 | 0.99 |
| 2024-08-09 | 105.00 | 101.57 | -2.35 | -2.26 | 11759.89 | 12207.72 | 1.26 |
| 2024-08-08 | 99.80 | 103.92 | 3.67 | 3.66 | 17079.85 | 17811.28 | 1.83 |
| 2024-08-07 | 103.01 | 100.25 | -1.92 | -1.88 | 10855.04 | 10866.19 | 1.16 |
| 2024-08-06 | 103.00 | 102.17 | 0.93 | 0.92 | 13825.59 | 13988.70 | 1.48 |
| 2024-08-05 | 102.00 | 101.24 | -1.26 | -1.23 | 15316.85 | 15663.43 | 1.64 |
| 2024-08-02 | 107.00 | 102.50 | -5.73 | -5.29 | 15955.55 | 16750.28 | 1.71 |
| 2024-08-01 | 104.60 | 108.23 | 3.81 | 3.65 | 23280.20 | 24768.11 | 2.49 |
| 2024-07-31 | 92.70 | 104.42 | 10.43 | 11.10 | 30373.72 | 30582.33 | 3.25 |
| 2024-07-30 | 93.60 | 93.99 | 0.37 | 0.40 | 10821.36 | 10081.91 | 1.16 |
| 2024-07-29 | 98.66 | 93.62 | -5.37 | -5.43 | 13151.41 | 12466.91 | 1.41 |
| 2024-07-26 | 96.58 | 98.99 | 3.39 | 3.55 | 19567.80 | 18800.39 | 2.10 |
| 2024-07-25 | 94.77 | 95.60 | -0.01 | -0.01 | 16798.65 | 15942.73 | 1.80 |
| 2024-07-24 | 100.85 | 95.61 | -7.04 | -6.86 | 24802.16 | 24357.78 | 2.66 |
| 2024-07-23 | 105.85 | 102.65 | -1.95 | -1.86 | 26099.94 | 27042.08 | 2.80 |
| 2024-07-22 | 99.00 | 104.60 | 4.61 | 4.61 | 44050.90 | 46317.03 | 4.72 |
| 2024-07-19 | 90.00 | 99.99 | 12.09 | 13.75 | 50609.10 | 49522.23 | 5.42 |
| 2024-07-18 | 89.30 | 87.90 | -2.54 | -2.81 | 14997.89 | 13224.64 | 1.61 |
| 2024-07-17 | 90.13 | 90.44 | -1.06 | -1.16 | 9523.45 | 8640.22 | 1.02 |
| 2024-07-16 | 89.60 | 91.50 | 0.46 | 0.51 | 13261.43 | 12013.90 | 1.42 |
| 2024-07-15 | 89.00 | 91.04 | 1.97 | 2.21 | 15155.65 | 13728.83 | 1.62 |
| 2024-07-12 | 90.27 | 89.07 | -1.21 | -1.34 | 13352.22 | 11971.10 | 1.43 |
| 2024-07-11 | 91.20 | 90.28 | 0.98 | 1.10 | 17044.43 | 15463.23 | 1.83 |
| 2024-07-10 | 90.62 | 89.30 | -0.60 | -0.67 | 14296.58 | 12865.47 | 1.53 |
| 2024-07-09 | 84.42 | 89.90 | 4.20 | 4.90 | 33387.69 | 29084.58 | 3.58 |
| 2024-07-08 | 91.00 | 85.70 | -15.60 | -15.40 | 55664.44 | 49143.24 | 5.96 |
| 2024-07-05 | 105.06 | 101.30 | -1.96 | -1.90 | 25137.62 | 25281.11 | 2.69 |
| 2024-07-04 | 105.47 | 103.26 | -1.74 | -1.66 | 12192.89 | 12752.67 | 1.31 |
| 2024-07-03 | 100.20 | 105.00 | 3.47 | 3.42 | 26259.56 | 27292.43 | 2.81 |
| 2024-07-02 | 100.48 | 101.53 | -0.11 | -0.11 | 12787.49 | 12825.97 | 1.37 |
| 2024-07-01 | 102.02 | 101.64 | -1.14 | -1.11 | 24072.13 | 24190.55 | 2.58 |
| 2024-06-28 | 106.35 | 102.78 | -2.62 | -2.49 | 23448.69 | 24411.17 | 2.51 |
| 2024-06-27 | 108.00 | 105.40 | -3.10 | -2.86 | 25411.78 | 27018.91 | 2.72 |
| 2024-06-26 | 105.26 | 108.50 | 3.17 | 3.01 | 34694.49 | 37241.98 | 3.72 |
| 2024-06-25 | 120.00 | 105.33 | -17.84 | -14.48 | 56564.32 | 62662.07 | 6.06 |
| 2024-06-24 | 119.00 | 123.17 | 5.57 | 4.74 | 50436.94 | 62485.06 | 5.40 |
| 2024-06-21 | 109.05 | 117.60 | 6.10 | 5.47 | 24365.52 | 27750.23 | 2.61 |
| 2024-06-20 | 107.62 | 111.50 | 3.76 | 3.49 | 32464.52 | 36674.46 | 3.48 |
| 2024-06-19 | 110.80 | 107.74 | -4.08 | -3.65 | 26270.42 | 28748.63 | 2.81 |
| 2024-06-18 | 104.84 | 111.82 | 6.57 | 6.24 | 23939.12 | 26133.07 | 2.56 |
| 2024-06-17 | 100.20 | 105.25 | 3.53 | 3.47 | 18840.86 | 19932.97 | 2.02 |
| 2024-06-14 | 99.96 | 101.72 | 1.22 | 1.21 | 18702.25 | 18881.83 | 2.00 |
| 2024-06-13 | 100.00 | 100.50 | 0.35 | 0.35 | 22596.31 | 23135.51 | 2.42 |
| 2024-06-12 | 98.26 | 100.15 | 2.53 | 2.59 | 28215.15 | 28118.82 | 3.02 |
| 2024-06-11 | 90.05 | 97.62 | 8.32 | 9.32 | 31076.69 | 29462.27 | 3.33 |
| 2024-06-07 | 93.00 | 89.30 | -4.81 | -5.11 | 20722.71 | 19011.87 | 2.22 |
| 2024-06-06 | 90.08 | 94.11 | 4.11 | 4.57 | 30322.39 | 28318.36 | 3.25 |
| 2024-06-05 | 88.53 | 90.00 | 1.47 | 1.66 | 16016.70 | 14370.31 | 1.72 |
| 2024-06-04 | 89.08 | 88.53 | -1.44 | -1.60 | 13937.50 | 12290.72 | 1.49 |
| 2024-06-03 | 91.34 | 89.97 | -0.79 | -0.87 | 14962.17 | 13463.40 | 1.60 |
| 2024-05-31 | 91.84 | 90.76 | -1.72 | -1.86 | 16373.26 | 14929.15 | 1.75 |
| 2024-05-30 | 85.67 | 92.48 | 6.18 | 7.16 | 24570.93 | 22143.37 | 2.63 |
| 2024-05-29 | 88.14 | 86.30 | -1.84 | -2.09 | 12937.45 | 11249.13 | 1.39 |
| 2024-05-28 | 85.80 | 88.14 | 3.01 | 3.54 | 21350.31 | 18688.51 | 2.29 |
| 2024-05-27 | 84.55 | 85.13 | 0.66 | 0.78 | 22524.98 | 18601.23 | 2.41 |
| 2024-05-24 | 86.50 | 84.47 | -1.82 | -2.11 | 15078.99 | 13063.66 | 1.62 |
| 2024-05-23 | 84.49 | 86.29 | 1.72 | 2.03 | 23293.69 | 20114.76 | 2.50 |
| 2024-05-22 | 86.36 | 84.57 | -1.43 | -1.66 | 26971.65 | 22538.56 | 2.89 |
| 2024-05-21 | 88.64 | 86.00 | -2.10 | -2.38 | 15859.46 | 13696.22 | 1.70 |
| 2024-05-20 | 90.79 | 88.10 | -4.30 | -4.65 | 20799.96 | 18547.86 | 2.23 |
| 2024-05-17 | 88.94 | 92.40 | 2.57 | 2.86 | 13005.35 | 11885.45 | 1.39 |
| 2024-05-16 | 88.59 | 89.83 | 1.39 | 1.57 | 10504.15 | 9425.91 | 1.13 |
| 2024-05-15 | 88.95 | 88.44 | -0.55 | -0.62 | 10086.61 | 9007.12 | 1.08 |
日K线
周K线
月K线
