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
2025-12-16	2.55	2.53	0.05	2.02%	2.52	2.66	278559	7155	2.71%
2025-12-15	2.54	2.48	-0.08	-3.13%	2.47	2.55	187179	4666	1.82%
2025-12-12	2.57	2.56	0.02	0.79%	2.54	2.63	178543	4601	1.74%
2025-12-11	2.63	2.54	-0.08	-3.05%	2.54	2.67	178796	4630	1.74%
2025-12-10	2.61	2.62	-0.02	-0.76%	2.56	2.64	212554	5502	2.07%
2025-12-09	2.50	2.64	0.12	4.76%	2.50	2.69	371441	9733	3.62%
2025-12-08	2.48	2.52	0.03	1.20%	2.48	2.56	176575	4458	1.72%
2025-12-05	2.47	2.49	0.01	0.40%	2.42	2.49	166666	4095	1.62%
2025-12-04	2.47	2.48	0.00	0.00%	2.44	2.52	157620	3924	1.54%
2025-12-03	2.53	2.48	-0.05	-1.98%	2.45	2.55	177812	4426	1.73%
2025-12-02	2.54	2.53	-0.02	-0.78%	2.47	2.56	211264	5295	2.06%
2025-12-01	2.58	2.55	-0.05	-1.92%	2.54	2.63	259099	6698	2.52%
2025-11-28	2.55	2.60	0.04	1.56%	2.54	2.63	209208	5441	2.04%
2025-11-27	2.61	2.56	-0.08	-3.03%	2.54	2.63	249044	6399	2.43%
2025-11-26	2.48	2.64	0.15	6.02%	2.48	2.68	390085	10090	3.80%
2025-11-25	2.45	2.49	0.05	2.05%	2.45	2.52	240253	5971	2.34%
2025-11-24	2.48	2.44	-0.03	-1.21%	2.41	2.54	315789	7748	3.08%
2025-11-21	2.55	2.47	-0.13	-5.00%	2.46	2.70	462995	11958	4.51%
2025-11-20	2.59	2.60	0.01	0.39%	2.47	2.76	505177	13148	4.92%
2025-11-19	2.69	2.59	-0.15	-5.47%	2.56	2.79	521580	13763	5.08%
2025-11-18	3.00	2.74	-0.22	-7.43%	2.72	3.00	787395	22225	7.67%
2025-11-17	2.66	2.96	0.31	11.70%	2.66	3.00	801517	22615	7.81%
2025-11-14	2.60	2.65	0.05	1.92%	2.59	2.74	546860	14548	5.33%
2025-11-13	2.51	2.60	0.10	4.00%	2.48	2.70	593353	15379	5.78%
2025-11-12	2.50	2.50	0.01	0.40%	2.46	2.58	445598	11203	4.34%
2025-11-11	2.37	2.49	0.11	4.62%	2.36	2.54	633057	15738	6.17%
2025-11-10	2.31	2.38	0.06	2.59%	2.31	2.38	247230	5807	2.41%
2025-11-07	2.28	2.32	0.03	1.31%	2.26	2.33	169880	3926	1.66%
2025-11-06	2.31	2.29	-0.02	-0.87%	2.28	2.32	160328	3672	1.56%
2025-11-05	2.29	2.31	-0.01	-0.43%	2.27	2.36	240930	5592	2.35%
2025-11-04	2.25	2.32	0.06	2.65%	2.24	2.36	303899	7031	2.96%
2025-11-03	2.23	2.26	0.01	0.44%	2.21	2.28	213265	4776	2.08%
2025-10-31	2.24	2.25	0.01	0.45%	2.23	2.26	101547	2282	0.99%
2025-10-30	2.26	2.24	-0.03	-1.32%	2.24	2.29	139316	3148	1.36%
2025-10-29	2.32	2.27	-0.05	-2.16%	2.27	2.32	184062	4206	1.79%
2025-10-28	2.26	2.32	0.06	2.65%	2.24	2.38	297365	6916	2.90%
2025-10-27	2.26	2.26	-0.01	-0.44%	2.23	2.30	143952	3249	1.40%
2025-10-24	2.25	2.27	0.04	1.79%	2.21	2.28	169826	3833	1.65%
2025-10-23	2.25	2.23	-0.04	-1.76%	2.21	2.26	117738	2631	1.15%
2025-10-22	2.24	2.27	0.03	1.34%	2.23	2.32	151004	3436	1.47%
2025-10-21	2.20	2.24	0.04	1.82%	2.18	2.25	121339	2696	1.18%
2025-10-20	2.18	2.20	0.03	1.38%	2.16	2.20	97855	2133	0.95%
2025-10-17	2.21	2.17	-0.06	-2.69%	2.17	2.23	133974	2942	1.31%
2025-10-16	2.19	2.23	0.05	2.29%	2.17	2.30	199963	4488	1.95%
2025-10-15	2.19	2.18	-0.01	-0.46%	2.16	2.19	108530	2362	1.06%
2025-10-14	2.19	2.19	-0.01	-0.45%	2.18	2.23	99036	2179	0.97%
2025-10-13	2.22	2.20	-0.06	-2.65%	2.13	2.22	153332	3361	1.49%
2025-10-10	2.25	2.26	0.02	0.89%	2.23	2.28	133236	3013	1.30%
2025-10-09	2.29	2.24	-0.05	-2.18%	2.23	2.29	204017	4602	1.99%
2025-09-30	2.28	2.29	0.01	0.44%	2.27	2.30	100108	2285	0.98%
2025-09-29	2.29	2.28	-0.02	-0.87%	2.25	2.30	140091	3190	1.37%
2025-09-26	2.29	2.30	0.00	0.00%	2.27	2.32	121254	2784	1.18%
2025-09-25	2.29	2.30	0.00	0.00%	2.28	2.32	118815	2732	1.16%
2025-09-24	2.30	2.30	-0.01	-0.43%	2.26	2.31	106563	2442	1.04%
2025-09-23	2.35	2.31	-0.03	-1.28%	2.26	2.37	174892	4035	1.70%
2025-09-22	2.35	2.34	-0.09	-3.70%	2.31	2.39	252429	5912	2.46%
2025-09-19	2.23	2.43	0.20	8.97%	2.18	2.48	497892	11546	4.85%
2025-09-18	2.30	2.23	-0.07	-3.04%	2.21	2.31	268644	6073	2.62%
2025-09-17	2.33	2.30	-0.03	-1.29%	2.30	2.33	152906	3530	1.49%
2025-09-16	2.33	2.33	0.00	0.00%	2.31	2.33	132012	3067	1.29%
2025-09-15	2.36	2.33	-0.03	-1.27%	2.32	2.36	165428	3861	1.61%
2025-09-12	2.35	2.36	0.00	0.00%	2.34	2.37	160426	3778	1.56%
2025-09-11	2.37	2.36	-0.03	-1.26%	2.33	2.38	209858	4927	2.04%
2025-09-10	2.35	2.39	0.03	1.27%	2.34	2.40	197401	4663	1.92%
2025-09-09	2.35	2.36	0.00	0.00%	2.34	2.37	131030	3082	1.28%
2025-09-08	2.34	2.36	0.02	0.85%	2.33	2.38	175537	4134	1.71%