和林微纳(688661)股票行情
和林微纳(688661)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-05 | 82.82 | 89.04 | 3.04 | 3.53% | 82.50 | 89.89 | 55042 | 47683.01 | 3.62% | 2.00 |
| 2026-02-04 | 89.00 | 86.00 | -0.68 | -0.78% | 84.50 | 90.39 | 41885 | 36147.44 | 2.76% | 0.00 |
| 2026-02-03 | 86.60 | 86.68 | 2.52 | 2.99% | 84.50 | 89.00 | 48932 | 42215.08 | 3.22% | 0.00 |
| 2026-02-02 | 86.01 | 84.16 | -3.94 | -4.47% | 82.28 | 87.18 | 60148 | 50839.39 | 3.96% | 0.00 |
| 2026-01-30 | 82.00 | 88.10 | 1.91 | 2.22% | 80.09 | 88.30 | 86226 | 73940.31 | 5.68% | 0.00 |
| 2026-01-29 | 94.50 | 86.19 | -6.46 | -6.97% | 85.90 | 95.19 | 63021 | 55939.79 | 4.15% | 2.00 |
| 2026-01-28 | 92.97 | 92.65 | -1.69 | -1.79% | 90.00 | 93.84 | 67893 | 62301.48 | 4.47% | 0.00 |
| 2026-01-27 | 85.00 | 94.34 | 7.84 | 9.06% | 83.70 | 94.38 | 101545 | 91214.49 | 6.69% | 0.00 |
| 2026-01-26 | 86.55 | 86.50 | -0.05 | -0.06% | 85.00 | 88.58 | 89436 | 77695.53 | 5.89% | 0.00 |
| 2026-01-23 | 89.76 | 86.55 | -3.53 | -3.92% | 84.70 | 90.57 | 117434 | 101602.55 | 7.73% | 0.00 |
| 2026-01-22 | 93.52 | 90.08 | 0.01 | 0.01% | 87.01 | 94.65 | 95453 | 85463.15 | 6.28% | 2.00 |
| 2026-01-21 | 89.49 | 90.07 | -1.43 | -1.56% | 88.00 | 92.48 | 100317 | 90173.52 | 6.60% | 0.00 |
| 2026-01-20 | 89.37 | 91.50 | 2.13 | 2.38% | 88.70 | 94.88 | 97288 | 88334.16 | 6.41% | 0.00 |
| 2026-01-19 | 90.30 | 89.37 | 2.72 | 3.14% | 87.00 | 94.00 | 115555 | 104808.80 | 7.61% | 2.00 |
| 2026-01-16 | 80.99 | 86.65 | 5.70 | 7.04% | 80.99 | 88.66 | 127463 | 109413.34 | 8.39% | 0.00 |
| 2026-01-15 | 69.12 | 80.95 | 10.90 | 15.56% | 69.09 | 83.36 | 129099 | 98470.56 | 8.50% | 17.00 |
| 2026-01-14 | 67.55 | 70.05 | 4.06 | 6.15% | 67.07 | 71.50 | 91592 | 63729.62 | 6.03% | 4.67 |
| 2026-01-13 | 67.00 | 65.99 | -2.99 | -4.33% | 65.53 | 69.21 | 85014 | 57254.30 | 5.60% | 0.00 |
| 2026-01-12 | 71.50 | 68.98 | -3.17 | -4.39% | 66.71 | 71.50 | 126898 | 86593.08 | 8.35% | 0.00 |
| 2026-01-09 | 68.00 | 72.15 | 1.81 | 2.57% | 67.20 | 74.88 | 151919 | 107231.63 | 10.00% | 0.00 |
| 2026-01-08 | 64.78 | 70.34 | 5.32 | 8.18% | 63.99 | 71.71 | 137371 | 94188.83 | 9.04% | 0.00 |
| 2026-01-07 | 58.60 | 65.02 | 8.60 | 15.24% | 58.00 | 66.90 | 170125 | 108217.33 | 11.20% | 0.00 |
| 2026-01-06 | 56.70 | 56.42 | -0.67 | -1.17% | 55.66 | 57.65 | 66068 | 37322.07 | 4.35% | 0.00 |
| 2026-01-05 | 52.28 | 57.09 | 5.33 | 10.30% | 52.01 | 58.00 | 109210 | 60686.79 | 7.19% | 0.00 |
| 2025-12-31 | 50.80 | 51.76 | 0.96 | 1.89% | 50.73 | 54.66 | 66740 | 35095.91 | 4.39% | 0.00 |
| 2025-12-30 | 52.80 | 50.80 | -2.51 | -4.71% | 50.70 | 52.80 | 50793 | 26159.29 | 3.34% | 0.00 |
| 2025-12-29 | 52.01 | 53.31 | 0.95 | 1.81% | 50.98 | 53.58 | 70806 | 37221.81 | 4.66% | 0.00 |
| 2025-12-26 | 51.99 | 52.36 | 0.33 | 0.63% | 51.31 | 53.15 | 47777 | 24997.22 | 3.15% | 0.00 |
| 2025-12-25 | 52.66 | 52.03 | -0.55 | -1.05% | 51.33 | 53.33 | 49928 | 26030.32 | 3.29% | 0.00 |
| 2025-12-24 | 54.10 | 52.58 | -2.72 | -4.92% | 51.00 | 54.25 | 110209 | 58056.91 | 7.26% | 0.00 |
| 2025-12-23 | 53.00 | 55.30 | 2.81 | 5.35% | 52.80 | 57.62 | 176093 | 97136.44 | 11.59% | 0.00 |
| 2025-12-22 | 51.90 | 52.49 | 1.00 | 1.94% | 50.68 | 52.75 | 53272 | 27490.34 | 3.51% | 0.00 |
| 2025-12-19 | 53.73 | 51.49 | -1.75 | -3.29% | 51.16 | 53.73 | 45898 | 23794.56 | 3.02% | 0.00 |
| 2025-12-18 | 54.01 | 53.24 | -1.41 | -2.58% | 52.53 | 54.39 | 45214 | 24063.33 | 2.98% | 0.00 |
| 2025-12-17 | 53.82 | 54.65 | 1.10 | 2.05% | 51.81 | 55.00 | 62235 | 33178.36 | 4.10% | 0.00 |
| 2025-12-16 | 54.61 | 53.55 | -0.35 | -0.65% | 53.10 | 54.88 | 42922 | 23067.44 | 2.83% | 0.00 |
| 2025-12-15 | 52.68 | 53.90 | 1.60 | 3.06% | 52.68 | 54.99 | 66303 | 35746.90 | 4.37% | 0.00 |
| 2025-12-12 | 51.49 | 52.30 | 0.99 | 1.93% | 51.29 | 53.30 | 64036 | 33554.37 | 4.22% | 0.00 |
| 2025-12-11 | 53.02 | 51.31 | -2.14 | -4.00% | 51.06 | 53.54 | 66843 | 34608.24 | 4.40% | 0.00 |
| 2025-12-10 | 50.04 | 53.45 | 3.15 | 6.26% | 49.94 | 53.79 | 105847 | 55268.72 | 6.97% | 0.00 |
| 2025-12-09 | 46.57 | 50.30 | 3.61 | 7.73% | 46.09 | 50.88 | 82898 | 40762.98 | 5.46% | 0.00 |
| 2025-12-08 | 44.90 | 46.69 | 2.78 | 6.33% | 44.90 | 47.06 | 60435 | 28023.79 | 3.98% | 0.00 |
| 2025-12-05 | 40.68 | 43.91 | 3.23 | 7.94% | 40.11 | 44.48 | 47137 | 20061.03 | 3.10% | 0.00 |
| 2025-12-04 | 40.84 | 40.68 | -0.16 | -0.39% | 40.12 | 41.39 | 17806 | 7245.47 | 1.17% | 0.00 |
| 2025-12-03 | 42.10 | 40.84 | -1.06 | -2.53% | 40.61 | 42.18 | 24024 | 9893.89 | 1.58% | 0.00 |
| 2025-12-02 | 42.79 | 41.90 | -0.92 | -2.15% | 41.50 | 42.79 | 18166 | 7621.37 | 1.20% | 0.00 |
| 2025-12-01 | 43.53 | 42.82 | -0.28 | -0.65% | 42.52 | 43.53 | 15460 | 6616.98 | 1.02% | 0.00 |
| 2025-11-28 | 42.79 | 43.10 | 0.31 | 0.72% | 42.30 | 43.57 | 13600 | 5830.90 | 0.90% | 0.00 |
| 2025-11-27 | 42.56 | 42.79 | 0.00 | 0.00% | 42.56 | 44.25 | 18905 | 8180.14 | 1.24% | 0.00 |
| 2025-11-26 | 43.35 | 42.79 | -0.69 | -1.59% | 42.50 | 43.80 | 18418 | 7952.55 | 1.21% | 0.00 |
| 2025-11-25 | 42.93 | 43.48 | 0.58 | 1.35% | 42.92 | 44.70 | 24595 | 10803.44 | 1.62% | 0.00 |
| 2025-11-24 | 42.21 | 42.90 | 0.75 | 1.78% | 41.75 | 43.30 | 19652 | 8342.99 | 1.29% | 0.00 |
| 2025-11-21 | 43.29 | 42.15 | -2.00 | -4.53% | 41.93 | 45.13 | 24680 | 10552.06 | 1.62% | 0.00 |
| 2025-11-20 | 44.88 | 44.15 | -0.05 | -0.11% | 44.14 | 45.72 | 23697 | 10605.06 | 1.56% | 0.00 |
| 2025-11-19 | 45.81 | 44.20 | -0.97 | -2.15% | 43.00 | 45.81 | 28896 | 12759.94 | 1.90% | 0.00 |
| 2025-11-18 | 45.10 | 45.17 | -0.72 | -1.57% | 45.01 | 46.18 | 22035 | 10054.62 | 1.45% | 0.00 |
| 2025-11-17 | 47.00 | 45.89 | -0.85 | -1.82% | 45.50 | 47.41 | 24480 | 11306.23 | 1.61% | 0.00 |
| 2025-11-14 | 48.03 | 46.74 | -1.78 | -3.67% | 46.74 | 48.03 | 29109 | 13779.11 | 1.92% | 0.00 |
| 2025-11-13 | 48.62 | 48.52 | -0.76 | -1.54% | 48.25 | 49.69 | 26433 | 12915.47 | 1.74% | 0.00 |
| 2025-11-12 | 49.80 | 49.28 | -0.85 | -1.70% | 48.50 | 49.80 | 26501 | 12998.15 | 1.74% | 0.00 |
| 2025-11-11 | 51.95 | 50.13 | -1.78 | -3.43% | 49.10 | 51.95 | 44424 | 22327.73 | 2.92% | 0.00 |
| 2025-11-10 | 52.80 | 51.91 | -0.53 | -1.01% | 50.20 | 53.00 | 46044 | 23701.94 | 3.03% | 0.00 |
| 2025-11-07 | 50.80 | 52.44 | 1.25 | 2.44% | 50.30 | 53.58 | 46778 | 24587.17 | 3.08% | 0.00 |
| 2025-11-06 | 51.61 | 51.19 | 0.29 | 0.57% | 50.93 | 52.20 | 44520 | 22880.58 | 2.93% | 0.00 |
| 2025-11-05 | 47.21 | 50.90 | 2.44 | 5.04% | 47.21 | 51.45 | 70839 | 35399.89 | 4.66% | 0.00 |
| 2025-11-04 | 48.76 | 48.46 | -0.54 | -1.10% | 48.06 | 50.98 | 47694 | 23577.06 | 3.14% | 0.00 |
| 2025-11-03 | 47.64 | 49.00 | 0.86 | 1.79% | 47.26 | 49.50 | 46290 | 22471.51 | 3.05% | 0.00 |
| 2025-10-31 | 48.60 | 48.14 | -0.35 | -0.72% | 47.62 | 49.10 | 43306 | 20924.07 | 2.85% | 0.00 |
| 2025-10-30 | 49.00 | 48.49 | -2.52 | -4.94% | 46.40 | 49.00 | 92054 | 43848.11 | 6.06% | 0.00 |
| 2025-10-29 | 50.25 | 51.01 | 0.90 | 1.80% | 48.36 | 51.10 | 54773 | 27303.22 | 3.61% | 0.00 |
| 2025-10-28 | 49.12 | 50.11 | 0.51 | 1.03% | 49.02 | 51.15 | 47098 | 23636.69 | 3.10% | 0.00 |
| 2025-10-27 | 49.50 | 49.60 | 0.86 | 1.76% | 48.05 | 50.55 | 61211 | 30140.46 | 4.03% | 0.00 |
| 2025-10-24 | 47.24 | 48.74 | 1.57 | 3.33% | 46.71 | 49.25 | 38498 | 18615.38 | 2.53% | 0.00 |
| 2025-10-23 | 46.90 | 47.17 | -0.56 | -1.17% | 45.66 | 48.29 | 37061 | 17251.59 | 2.44% | 0.00 |
| 2025-10-22 | 48.72 | 47.73 | -1.29 | -2.63% | 47.30 | 48.72 | 37153 | 17718.40 | 2.45% | 0.00 |
| 2025-10-21 | 49.74 | 49.02 | 0.16 | 0.33% | 48.72 | 50.75 | 48659 | 24107.69 | 3.20% | 13.14 |
| 2025-10-20 | 48.52 | 48.86 | 1.22 | 2.56% | 47.00 | 51.25 | 63057 | 30886.48 | 4.15% | 0.00 |
| 2025-10-17 | 48.00 | 47.64 | -0.71 | -1.47% | 47.20 | 49.55 | 60897 | 29370.97 | 4.01% | 0.00 |
| 2025-10-16 | 48.20 | 48.35 | 0.15 | 0.31% | 47.51 | 50.65 | 55472 | 27369.58 | 3.65% | 0.00 |
| 2025-10-15 | 46.80 | 48.20 | 1.40 | 2.99% | 46.20 | 48.33 | 39995 | 18991.27 | 2.63% | 0.00 |
上证大盘股票行情在线 K线走势图
和林微纳(688661)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
