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
2026-03-20	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%
2026-01-26	2.66	2.84	0.19	7.17%	2.66	2.93	552134	15519	5.38%
2026-01-23	2.64	2.65	0.03	1.15%	2.62	2.66	199409	5268	1.94%
2026-01-22	2.65	2.62	-0.02	-0.76%	2.61	2.69	207545	5497	2.02%
2026-01-21	2.60	2.64	0.05	1.93%	2.57	2.65	193000	5070	1.88%
2026-01-20	2.53	2.59	0.06	2.37%	2.51	2.60	226286	5818	2.21%
2026-01-19	2.51	2.53	0.01	0.40%	2.49	2.54	162880	4102	1.59%
2026-01-16	2.54	2.52	-0.02	-0.79%	2.46	2.57	239842	6052	2.34%
2026-01-15	2.64	2.54	-0.07	-2.68%	2.53	2.68	317165	8230	3.09%
2026-01-14	2.64	2.61	-0.03	-1.14%	2.53	2.70	306708	8044	2.99%
2026-01-13	2.65	2.64	-0.01	-0.38%	2.63	2.74	318211	8512	3.10%
2026-01-12	2.59	2.65	0.08	3.11%	2.59	2.67	349747	9223	3.41%
2026-01-09	2.56	2.57	0.01	0.39%	2.53	2.57	162590	4144	1.58%
2026-01-08	2.56	2.56	0.01	0.39%	2.52	2.57	158153	4028	1.54%
2026-01-07	2.59	2.55	-0.05	-1.92%	2.54	2.59	183591	4697	1.79%
2026-01-06	2.56	2.60	0.05	1.96%	2.55	2.66	270045	7053	2.63%
2026-01-05	2.55	2.55	-0.01	-0.39%	2.53	2.58	166581	4248	1.62%
2025-12-31	2.52	2.56	0.02	0.79%	2.51	2.57	118058	2997	1.15%
2025-12-30	2.57	2.54	-0.01	-0.39%	2.51	2.59	179748	4575	1.75%
2025-12-29	2.47	2.55	0.08	3.24%	2.46	2.55	240342	6023	2.34%
2025-12-26	2.47	2.47	0.01	0.41%	2.45	2.48	117738	2900	1.15%
2025-12-25	2.49	2.46	-0.02	-0.81%	2.45	2.49	144968	3570	1.41%
2025-12-24	2.48	2.48	0.00	0.00%	2.48	2.51	106490	2648	1.04%
2025-12-23	2.52	2.48	-0.04	-1.59%	2.47	2.53	126525	3156	1.23%
2025-12-22	2.51	2.52	0.00	0.00%	2.49	2.56	152334	3834	1.48%
2025-12-19	2.53	2.52	0.01	0.40%	2.50	2.53	116404	2922	1.13%
2025-12-18	2.50	2.51	-0.01	-0.40%	2.48	2.55	113802	2861	1.11%
2025-12-17	2.49	2.52	-0.01	-0.40%	2.47	2.54	166090	4146	1.62%
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%