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
2025-10-31	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%
2025-09-05	2.33	2.34	0.01	0.43%	2.31	2.34	158926	3703	1.55%
2025-09-04	2.35	2.33	-0.03	-1.27%	2.32	2.37	149100	3495	1.45%
2025-09-03	2.37	2.36	-0.01	-0.42%	2.33	2.38	147975	3480	1.44%
2025-09-02	2.41	2.37	-0.04	-1.66%	2.35	2.41	208023	4932	2.03%
2025-09-01	2.42	2.41	-0.01	-0.41%	2.38	2.43	189414	4552	1.85%
2025-08-29	2.47	2.42	-0.06	-2.42%	2.42	2.51	219644	5353	2.14%
2025-08-28	2.47	2.48	0.00	0.00%	2.42	2.55	320084	7938	3.12%
2025-08-27	2.40	2.48	0.07	2.90%	2.40	2.62	530387	13346	5.17%
2025-08-26	2.39	2.41	0.02	0.84%	2.37	2.41	204296	4882	1.99%
2025-08-25	2.38	2.39	-0.01	-0.42%	2.37	2.41	243201	5818	2.37%
2025-08-22	2.43	2.40	-0.03	-1.23%	2.38	2.46	258805	6256	2.53%
2025-08-21	2.41	2.43	0.03	1.25%	2.40	2.45	247899	6024	2.42%
2025-08-20	2.34	2.40	0.05	2.13%	2.33	2.46	314537	7577	3.07%
2025-08-19	2.33	2.35	0.02	0.86%	2.32	2.35	176162	4109	1.72%
2025-08-18	2.33	2.33	0.00	0.00%	2.31	2.35	163462	3808	1.60%
2025-08-15	2.31	2.33	0.00	0.00%	2.31	2.34	165018	3840	1.61%
2025-08-14	2.38	2.33	-0.05	-2.10%	2.33	2.38	197634	4638	1.93%
2025-08-13	2.38	2.38	-0.01	-0.42%	2.37	2.40	185018	4406	1.81%
2025-08-12	2.39	2.39	-0.01	-0.42%	2.38	2.41	135583	3243	1.32%
2025-08-11	2.41	2.40	0.00	0.00%	2.38	2.41	144135	3447	1.41%
2025-08-08	2.40	2.40	0.00	0.00%	2.39	2.42	146008	3509	1.43%
2025-08-07	2.40	2.40	0.00	0.00%	2.37	2.43	170154	4082	1.66%
2025-08-06	2.42	2.40	-0.02	-0.83%	2.39	2.44	151574	3651	1.48%
2025-08-05	2.40	2.42	0.01	0.41%	2.39	2.42	102653	2473	1.00%
2025-08-04	2.40	2.41	0.00	0.00%	2.38	2.44	129687	3116	1.27%
2025-08-01	2.39	2.41	0.03	1.26%	2.38	2.43	103443	2493	1.01%
2025-07-31	2.42	2.38	-0.05	-2.06%	2.38	2.43	170502	4097	1.66%
2025-07-30	2.41	2.43	0.02	0.83%	2.38	2.46	193350	4685	1.89%
2025-07-29	2.46	2.41	-0.05	-2.03%	2.39	2.46	219071	5291	2.14%
2025-07-28	2.35	2.46	0.11	4.68%	2.32	2.49	459469	11149	4.48%
2025-07-25	2.35	2.35	-0.01	-0.42%	2.33	2.36	150602	3536	1.47%
2025-07-24	2.36	2.36	0.00	0.00%	2.34	2.37	171233	4026	1.67%