*ST纳川 (300198) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	2.51	2.49	-0.03	-1.19%	2.49	2.52	125240	3133	1.22%
2026-05-06	2.55	2.52	-0.03	-1.18%	2.50	2.55	179563	4522	1.75%
2026-04-30	2.48	2.55	0.04	1.59%	2.46	2.56	167307	4240	1.63%
2026-04-29	2.45	2.51	0.04	1.62%	2.41	2.58	273184	6807	2.66%
2026-04-27	2.46	2.47	0.00	0.00%	2.46	2.51	132515	3301	1.29%
2026-04-24	2.47	2.47	0.00	0.00%	2.45	2.50	117577	2904	1.15%
2026-04-23	2.51	2.47	-0.06	-2.37%	2.47	2.53	130276	3247	1.27%
2026-04-22	2.52	2.53	0.02	0.80%	2.49	2.58	150632	3828	1.47%
2026-04-21	2.54	2.51	-0.03	-1.18%	2.50	2.55	83669	2103	0.82%
2026-04-20	2.58	2.54	-0.04	-1.55%	2.53	2.58	104800	2664	1.02%
2026-04-17	2.62	2.58	-0.05	-1.90%	2.56	2.63	98072	2526	0.96%
2026-04-16	2.61	2.63	0.01	0.38%	2.59	2.64	102446	2677	1.00%
2026-04-15	2.57	2.62	0.04	1.55%	2.56	2.66	137216	3580	1.34%
2026-04-14	2.58	2.58	0.00	0.00%	2.56	2.60	113829	2928	1.11%
2026-04-13	2.57	2.58	0.01	0.39%	2.55	2.60	118563	3050	1.16%
2026-04-10	2.52	2.57	0.07	2.80%	2.51	2.60	142929	3647	1.39%
2026-04-09	2.55	2.50	-0.07	-2.72%	2.50	2.55	130456	3282	1.27%
2026-04-08	2.53	2.57	0.06	2.39%	2.53	2.57	154873	3960	1.51%
2026-04-07	2.53	2.51	-0.04	-1.57%	2.49	2.57	132979	3362	1.30%
2026-04-03	2.59	2.55	-0.07	-2.67%	2.55	2.60	124115	3182	1.21%
2026-04-02	2.66	2.62	-0.05	-1.87%	2.61	2.67	119392	3134	1.16%
2026-04-01	2.66	2.67	0.02	0.75%	2.65	2.70	94911	2533	0.92%
2026-03-31	2.73	2.65	-0.10	-3.64%	2.65	2.76	155074	4181	1.51%
2026-03-30	2.77	2.75	-0.03	-1.08%	2.72	2.81	168040	4612	1.64%
2026-03-27	2.69	2.78	0.05	1.83%	2.68	2.79	169665	4663	1.65%
2026-03-26	2.73	2.73	-0.01	-0.36%	2.69	2.77	130212	3542	1.27%
2026-03-25	2.66	2.74	0.06	2.24%	2.66	2.75	155914	4247	1.52%
2026-03-24	2.65	2.68	0.06	2.29%	2.57	2.69	168264	4432	1.64%
2026-03-23	2.65	2.62	-0.08	-2.96%	2.60	2.69	244123	6431	2.38%
2026-03-20	2.71	2.70	-0.01	-0.37%	2.69	2.82	255893	7015	2.49%
2026-03-19	2.77	2.71	-0.10	-3.56%	2.67	2.77	303326	8219	2.96%
2026-03-18	2.78	2.81	-0.01	-0.35%	2.76	2.85	256899	7200	2.50%
2026-03-17	2.88	2.82	-0.12	-4.08%	2.79	2.97	546304	15664	5.32%
2026-03-16	2.76	2.94	0.26	9.70%	2.71	2.98	661327	19023	6.44%
2026-03-13	2.66	2.68	0.10	3.88%	2.65	2.77	271823	7332	2.65%
2026-03-12	2.61	2.58	-0.03	-1.15%	2.55	2.61	152755	3929	1.49%
2026-03-11	2.62	2.61	-0.01	-0.38%	2.59	2.63	115951	3016	1.13%
2026-03-10	2.61	2.62	0.02	0.77%	2.61	2.66	92079	2424	0.90%
2026-03-09	2.66	2.60	-0.08	-2.99%	2.59	2.67	165090	4309	1.61%
2026-03-06	2.61	2.68	0.05	1.90%	2.60	2.69	122586	3264	1.19%
2026-03-05	2.60	2.63	0.05	1.94%	2.60	2.64	144606	3780	1.41%
2026-03-04	2.60	2.58	-0.04	-1.53%	2.56	2.65	184565	4806	1.80%
2026-03-03	2.72	2.62	-0.10	-3.68%	2.60	2.75	201025	5369	1.96%
2026-03-02	2.77	2.72	-0.08	-2.86%	2.71	2.78	227935	6241	2.22%
2026-02-27	2.79	2.80	0.03	1.08%	2.78	2.82	118910	3333	1.16%
2026-02-26	2.85	2.77	-0.09	-3.15%	2.77	2.85	231227	6475	2.25%
2026-02-25	2.84	2.86	0.02	0.70%	2.82	2.86	176428	5011	1.72%
2026-02-24	2.89	2.84	-0.07	-2.41%	2.82	2.89	249150	7095	2.43%
2026-02-13	2.80	2.91	0.13	4.68%	2.79	2.99	348101	10040	3.39%
2026-02-12	2.82	2.78	-0.04	-1.42%	2.78	2.85	187623	5255	1.83%
2026-02-11	2.79	2.82	0.05	1.81%	2.75	2.85	213890	6021	2.08%
2026-02-10	2.83	2.77	-0.05	-1.77%	2.77	2.83	155907	4345	1.52%
2026-02-09	2.77	2.82	0.04	1.44%	2.76	2.84	168699	4728	1.64%
2026-02-06	2.76	2.78	0.00	0.00%	2.74	2.79	117856	3262	1.15%
2026-02-05	2.77	2.78	0.01	0.36%	2.74	2.80	178301	4942	1.74%
2026-02-04	2.73	2.77	0.02	0.73%	2.70	2.80	184511	5085	1.80%
2026-02-03	2.72	2.75	0.03	1.10%	2.68	2.75	185391	5030	1.81%
2026-02-02	2.74	2.72	-0.07	-2.51%	2.70	2.82	227064	6269	2.21%
2026-01-30	2.87	2.79	-0.13	-4.45%	2.79	2.88	316738	8986	3.09%
2026-01-29	3.01	2.92	0.03	1.04%	2.83	3.03	583658	17033	5.69%
2026-01-28	2.86	2.89	0.04	1.40%	2.74	2.91	471448	13279	4.59%
2026-01-27	2.89	2.85	0.01	0.35%	2.73	3.03	588427	16825	5.73%