ST纳川(300198)股票行情
ST纳川(300198)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 |
|---|
| 2025-09-17 | 2.33 | 2.30 | -0.03 | -1.29% | 2.30 | 2.33 | 152906 | 3530.58 | 1.49% | 0.00 |
| 2025-09-16 | 2.33 | 2.33 | 0.00 | 0.00% | 2.31 | 2.33 | 132012 | 3067.09 | 1.29% | 0.00 |
| 2025-09-15 | 2.36 | 2.33 | -0.03 | -1.27% | 2.32 | 2.36 | 165428 | 3861.50 | 1.61% | 0.00 |
| 2025-09-12 | 2.35 | 2.36 | 0.00 | 0.00% | 2.34 | 2.37 | 160426 | 3778.30 | 1.56% | 0.00 |
| 2025-09-11 | 2.37 | 2.36 | -0.03 | -1.26% | 2.33 | 2.38 | 209858 | 4927.06 | 2.04% | 0.00 |
| 2025-09-10 | 2.35 | 2.39 | 0.03 | 1.27% | 2.34 | 2.40 | 197401 | 4663.94 | 1.92% | 79.00 |
| 2025-09-09 | 2.35 | 2.36 | 0.00 | 0.00% | 2.34 | 2.37 | 131030 | 3082.99 | 1.28% | 0.00 |
| 2025-09-08 | 2.34 | 2.36 | 0.02 | 0.85% | 2.33 | 2.38 | 175537 | 4134.21 | 1.71% | 28.00 |
| 2025-09-05 | 2.33 | 2.34 | 0.01 | 0.43% | 2.31 | 2.34 | 158926 | 3703.65 | 1.55% | 0.00 |
| 2025-09-04 | 2.35 | 2.33 | -0.03 | -1.27% | 2.32 | 2.37 | 149100 | 3495.72 | 1.45% | 0.00 |
| 2025-09-03 | 2.37 | 2.36 | -0.01 | -0.42% | 2.33 | 2.38 | 147975 | 3480.03 | 1.44% | 0.00 |
| 2025-09-02 | 2.41 | 2.37 | -0.04 | -1.66% | 2.35 | 2.41 | 208023 | 4932.46 | 2.03% | 1.00 |
| 2025-09-01 | 2.42 | 2.41 | -0.01 | -0.41% | 2.38 | 2.43 | 189414 | 4552.23 | 1.85% | 0.00 |
| 2025-08-29 | 2.47 | 2.42 | -0.06 | -2.42% | 2.42 | 2.51 | 219644 | 5353.37 | 2.14% | 0.00 |
| 2025-08-28 | 2.47 | 2.48 | 0.00 | 0.00% | 2.42 | 2.55 | 320084 | 7938.98 | 3.12% | 83.00 |
| 2025-08-27 | 2.40 | 2.48 | 0.07 | 2.90% | 2.40 | 2.62 | 530387 | 13346.85 | 5.17% | 0.00 |
| 2025-08-26 | 2.39 | 2.41 | 0.02 | 0.84% | 2.37 | 2.41 | 204296 | 4882.15 | 1.99% | 0.00 |
| 2025-08-25 | 2.38 | 2.39 | -0.01 | -0.42% | 2.37 | 2.41 | 243201 | 5818.63 | 2.37% | 0.00 |
| 2025-08-22 | 2.43 | 2.40 | -0.03 | -1.23% | 2.38 | 2.46 | 258805 | 6256.45 | 2.53% | 0.00 |
| 2025-08-21 | 2.41 | 2.43 | 0.03 | 1.25% | 2.40 | 2.45 | 247899 | 6024.32 | 2.42% | 0.00 |
| 2025-08-20 | 2.34 | 2.40 | 0.05 | 2.13% | 2.33 | 2.46 | 314537 | 7577.48 | 3.07% | 1.00 |
| 2025-08-19 | 2.33 | 2.35 | 0.02 | 0.86% | 2.32 | 2.35 | 176162 | 4109.40 | 1.72% | 0.00 |
| 2025-08-18 | 2.33 | 2.33 | 0.00 | 0.00% | 2.31 | 2.35 | 163462 | 3808.73 | 1.60% | 165.00 |
| 2025-08-15 | 2.31 | 2.33 | 0.00 | 0.00% | 2.31 | 2.34 | 165018 | 3840.74 | 1.61% | 0.00 |
| 2025-08-14 | 2.38 | 2.33 | -0.05 | -2.10% | 2.33 | 2.38 | 197634 | 4638.57 | 1.93% | 0.00 |
| 2025-08-13 | 2.38 | 2.38 | -0.01 | -0.42% | 2.37 | 2.40 | 185018 | 4406.89 | 1.81% | 6.00 |
| 2025-08-12 | 2.39 | 2.39 | -0.01 | -0.42% | 2.38 | 2.41 | 135583 | 3243.49 | 1.32% | 0.00 |
| 2025-08-11 | 2.41 | 2.40 | 0.00 | 0.00% | 2.38 | 2.41 | 144135 | 3447.50 | 1.41% | 0.00 |
| 2025-08-08 | 2.40 | 2.40 | 0.00 | 0.00% | 2.39 | 2.42 | 146008 | 3509.79 | 1.43% | 0.00 |
| 2025-08-07 | 2.40 | 2.40 | 0.00 | 0.00% | 2.37 | 2.43 | 170154 | 4082.46 | 1.66% | 0.00 |
| 2025-08-06 | 2.42 | 2.40 | -0.02 | -0.83% | 2.39 | 2.44 | 151574 | 3651.38 | 1.48% | 0.00 |
| 2025-08-05 | 2.40 | 2.42 | 0.01 | 0.41% | 2.39 | 2.42 | 102653 | 2473.25 | 1.00% | 0.00 |
| 2025-08-04 | 2.40 | 2.41 | 0.00 | 0.00% | 2.38 | 2.44 | 129687 | 3116.02 | 1.27% | 0.00 |
| 2025-08-01 | 2.39 | 2.41 | 0.03 | 1.26% | 2.38 | 2.43 | 103443 | 2493.45 | 1.01% | 0.00 |
| 2025-07-31 | 2.42 | 2.38 | -0.05 | -2.06% | 2.38 | 2.43 | 170502 | 4097.53 | 1.66% | 0.00 |
| 2025-07-30 | 2.41 | 2.43 | 0.02 | 0.83% | 2.38 | 2.46 | 193350 | 4685.14 | 1.89% | 0.00 |
| 2025-07-29 | 2.46 | 2.41 | -0.05 | -2.03% | 2.39 | 2.46 | 219071 | 5291.14 | 2.14% | 0.00 |
| 2025-07-28 | 2.35 | 2.46 | 0.11 | 4.68% | 2.32 | 2.49 | 459469 | 11149.85 | 4.48% | 0.00 |
| 2025-07-25 | 2.35 | 2.35 | -0.01 | -0.42% | 2.33 | 2.36 | 150602 | 3536.02 | 1.47% | 15.00 |
| 2025-07-24 | 2.36 | 2.36 | 0.00 | 0.00% | 2.34 | 2.37 | 171233 | 4026.81 | 1.67% | 0.00 |
| 2025-07-23 | 2.37 | 2.36 | -0.01 | -0.42% | 2.34 | 2.39 | 182416 | 4313.23 | 1.78% | 0.00 |
| 2025-07-22 | 2.41 | 2.37 | -0.06 | -2.47% | 2.36 | 2.42 | 215100 | 5116.52 | 2.10% | 0.00 |
| 2025-07-21 | 2.40 | 2.43 | 0.02 | 0.83% | 2.39 | 2.44 | 181667 | 4396.90 | 1.77% | 0.00 |
| 2025-07-18 | 2.39 | 2.41 | 0.02 | 0.84% | 2.36 | 2.41 | 204828 | 4888.99 | 2.00% | 65.00 |
| 2025-07-17 | 2.44 | 2.39 | -0.06 | -2.45% | 2.39 | 2.45 | 216017 | 5219.64 | 2.11% | 65.00 |
| 2025-07-16 | 2.43 | 2.45 | 0.03 | 1.24% | 2.42 | 2.47 | 102999 | 2514.70 | 1.01% | 0.00 |
| 2025-07-15 | 2.45 | 2.42 | -0.03 | -1.22% | 2.41 | 2.45 | 130453 | 3162.40 | 1.27% | 0.00 |
| 2025-07-14 | 2.51 | 2.45 | -0.06 | -2.39% | 2.45 | 2.51 | 139335 | 3441.45 | 1.36% | 0.00 |
| 2025-07-11 | 2.46 | 2.51 | 0.05 | 2.03% | 2.43 | 2.52 | 216994 | 5368.89 | 2.12% | 0.00 |
| 2025-07-10 | 2.45 | 2.46 | 0.01 | 0.41% | 2.43 | 2.47 | 143305 | 3516.79 | 1.40% | 1056.00 |
| 2025-07-09 | 2.48 | 2.45 | -0.05 | -2.00% | 2.45 | 2.49 | 193520 | 4767.65 | 1.89% | 0.00 |
| 2025-07-08 | 2.50 | 2.50 | 0.00 | 0.00% | 2.48 | 2.52 | 147704 | 3689.52 | 1.44% | 0.00 |
| 2025-07-07 | 2.48 | 2.50 | 0.00 | 0.00% | 2.44 | 2.51 | 161318 | 3995.05 | 1.57% | 0.00 |
| 2025-07-04 | 2.51 | 2.50 | -0.01 | -0.40% | 2.49 | 2.55 | 171169 | 4310.34 | 1.67% | 0.00 |
| 2025-07-03 | 2.54 | 2.51 | -0.05 | -1.95% | 2.50 | 2.56 | 246536 | 6223.31 | 2.41% | 0.00 |
| 2025-07-02 | 2.64 | 2.56 | -0.07 | -2.66% | 2.55 | 2.64 | 261052 | 6718.49 | 2.55% | 0.00 |
| 2025-07-01 | 2.62 | 2.63 | 0.01 | 0.38% | 2.60 | 2.67 | 237189 | 6253.71 | 2.32% | 0.00 |
| 2025-06-30 | 2.59 | 2.62 | 0.05 | 1.95% | 2.57 | 2.64 | 224335 | 5847.58 | 2.19% | 0.00 |
| 2025-06-27 | 2.61 | 2.57 | -0.03 | -1.15% | 2.55 | 2.65 | 245812 | 6370.08 | 2.40% | 0.00 |
| 2025-06-26 | 2.54 | 2.60 | 0.06 | 2.36% | 2.53 | 2.64 | 282359 | 7298.34 | 2.76% | 0.00 |
| 2025-06-25 | 2.53 | 2.54 | 0.00 | 0.00% | 2.51 | 2.56 | 216478 | 5484.34 | 2.11% | 0.00 |
| 2025-06-24 | 2.57 | 2.54 | -0.02 | -0.78% | 2.52 | 2.61 | 310173 | 7936.26 | 3.03% | 0.00 |
| 2025-06-23 | 2.40 | 2.56 | 0.14 | 5.79% | 2.40 | 2.58 | 305210 | 7667.36 | 2.98% | 0.00 |
| 2025-06-20 | 2.52 | 2.42 | -0.10 | -3.97% | 2.42 | 2.54 | 317890 | 7824.13 | 3.10% | 10.00 |
| 2025-06-19 | 2.54 | 2.52 | -0.05 | -1.95% | 2.50 | 2.62 | 266560 | 6799.83 | 2.60% | 0.00 |
| 2025-06-18 | 2.67 | 2.57 | -0.12 | -4.46% | 2.54 | 2.68 | 346047 | 8975.71 | 3.38% | 0.00 |
| 2025-06-17 | 2.63 | 2.69 | 0.04 | 1.51% | 2.57 | 2.70 | 465313 | 12332.13 | 4.54% | 81.00 |
| 2025-06-16 | 2.84 | 2.65 | -0.29 | -9.86% | 2.64 | 2.84 | 862281 | 23437.61 | 8.42% | 0.00 |
| 2025-06-13 | 2.83 | 2.94 | 0.14 | 5.00% | 2.82 | 2.95 | 544157 | 15718.91 | 5.31% | 141.00 |
| 2025-06-12 | 2.72 | 2.80 | 0.09 | 3.32% | 2.70 | 2.94 | 621103 | 17561.68 | 6.06% | 304.00 |
| 2025-06-11 | 2.61 | 2.71 | 0.06 | 2.26% | 2.61 | 2.74 | 331742 | 8932.16 | 3.24% | 20.00 |
| 2025-06-10 | 2.59 | 2.65 | 0.10 | 3.92% | 2.57 | 2.75 | 432984 | 11446.59 | 4.23% | 0.00 |
| 2025-06-09 | 2.55 | 2.55 | 0.01 | 0.39% | 2.52 | 2.57 | 238323 | 6083.29 | 2.33% | 265.00 |
| 2025-06-06 | 2.47 | 2.54 | 0.08 | 3.25% | 2.46 | 2.54 | 220211 | 5512.48 | 2.15% | 69.00 |
| 2025-06-05 | 2.60 | 2.46 | -0.15 | -5.75% | 2.42 | 2.63 | 500506 | 12654.36 | 4.89% | 0.00 |
| 2025-06-04 | 2.55 | 2.61 | 0.06 | 2.35% | 2.54 | 2.62 | 286661 | 7401.61 | 2.80% | 28.00 |
| 2025-06-03 | 2.51 | 2.55 | 0.02 | 0.79% | 2.48 | 2.58 | 221838 | 5634.76 | 2.17% | 0.00 |
| 2025-05-30 | 2.53 | 2.53 | -0.01 | -0.39% | 2.52 | 2.58 | 235236 | 5979.31 | 2.30% | 147.00 |
| 2025-05-29 | 2.55 | 2.54 | -0.01 | -0.39% | 2.51 | 2.58 | 226311 | 5756.03 | 2.21% | 482.00 |
| 2025-05-28 | 2.53 | 2.55 | 0.03 | 1.19% | 2.50 | 2.60 | 337924 | 8608.17 | 3.30% | 24.00 |
深证大盘股票行情在线 K线走势图
