*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
2026-09-16	2.25	2.26	0.02	0.89%	2.23	2.28	36542	827	0.36%
2026-09-15	2.28	2.24	-0.02	-0.88%	2.23	2.28	71958	1619	0.70%
2026-09-14	2.30	2.26	-0.04	-1.74%	2.26	2.32	96307	2198	0.94%
2026-09-11	2.37	2.30	-0.05	-2.13%	2.24	2.37	159478	3662	1.56%
2026-09-10	2.45	2.35	-0.11	-4.47%	2.35	2.46	82556	2003	0.81%
2026-09-09	2.42	2.46	0.04	1.65%	2.41	2.48	78396	1920	0.77%
2026-09-08	2.44	2.42	-0.01	-0.41%	2.41	2.44	59471	1438	0.58%
2026-09-07	2.47	2.43	-0.04	-1.62%	2.42	2.47	88271	2153	0.86%
2026-09-04	2.43	2.47	0.04	1.65%	2.42	2.48	78315	1923	0.76%
2026-09-03	2.39	2.43	0.04	1.67%	2.39	2.50	119241	2913	1.16%
2026-09-02	2.39	2.39	0.00	0.00%	2.38	2.43	53778	1290	0.52%
2026-09-01	2.40	2.39	-0.03	-1.24%	2.38	2.41	65537	1568	0.64%
2026-08-31	2.38	2.42	0.03	1.26%	2.35	2.42	77455	1847	0.76%
2026-08-28	2.36	2.39	0.03	1.27%	2.33	2.41	71451	1693	0.70%
2026-08-27	2.37	2.36	0.00	0.00%	2.34	2.39	53509	1261	0.52%
2026-08-26	2.32	2.36	0.05	2.16%	2.29	2.39	98405	2296	0.96%
2026-08-25	2.33	2.31	-0.01	-0.43%	2.29	2.34	67286	1554	0.66%
2026-08-24	2.36	2.32	-0.04	-1.69%	2.32	2.38	60193	1406	0.59%
2026-08-21	2.34	2.36	0.00	0.00%	2.34	2.45	119076	2838	1.16%
2026-08-20	2.30	2.36	0.06	2.61%	2.28	2.38	122041	2862	1.19%
2026-08-19	2.20	2.30	0.09	4.07%	2.16	2.42	264086	6095	2.58%
2026-08-18	2.20	2.21	0.00	0.00%	2.17	2.22	84536	1851	0.83%
2026-08-17	2.27	2.21	-0.09	-3.91%	2.21	2.28	138049	3076	1.35%
2026-08-14	2.21	2.30	0.10	4.55%	2.20	2.32	163723	3724	1.60%
2026-08-13	2.22	2.20	-0.03	-1.35%	2.20	2.23	67361	1489	0.66%
2026-08-12	2.21	2.23	0.02	0.90%	2.20	2.24	47022	1043	0.46%
2026-08-11	2.22	2.21	-0.01	-0.45%	2.18	2.25	67287	1489	0.66%
2026-08-10	2.25	2.22	-0.02	-0.89%	2.18	2.25	78570	1731	0.77%
2026-08-07	2.29	2.24	-0.06	-2.61%	2.24	2.36	107484	2432	1.05%
2026-08-06	2.30	2.30	0.02	0.88%	2.26	2.37	104003	2416	1.01%
2026-08-05	2.22	2.28	0.07	3.17%	2.20	2.31	121059	2751	1.18%
2026-08-04	2.19	2.21	0.03	1.38%	2.17	2.24	81101	1786	0.79%
2026-08-03	2.15	2.18	-0.01	-0.46%	2.13	2.23	93501	2033	0.91%
2026-07-31	2.05	2.19	0.16	7.88%	2.05	2.20	141400	2999	1.38%
2026-07-30	2.06	2.03	-0.04	-1.93%	2.03	2.09	54173	1113	0.53%
2026-07-29	2.02	2.07	0.04	1.97%	2.02	2.08	58923	1207	0.57%
2026-07-28	2.01	2.03	0.00	0.00%	2.01	2.06	57207	1162	0.56%
2026-07-27	2.00	2.03	0.01	0.50%	1.98	2.04	57688	1165	0.56%
2026-07-24	1.95	2.02	0.05	2.54%	1.95	2.08	93812	1899	0.91%
2026-07-23	1.94	1.97	0.03	1.55%	1.92	1.98	67996	1324	0.66%
2026-07-22	1.95	1.94	-0.01	-0.51%	1.92	1.98	72563	1412	0.71%
2026-07-21	1.98	1.95	-0.03	-1.52%	1.87	2.00	109844	2128	1.07%
2026-07-20	2.04	1.98	-0.06	-2.94%	1.96	2.06	104203	2102	1.02%
2026-07-17	2.05	2.04	-0.02	-0.97%	2.00	2.09	96237	1973	0.94%
2026-07-16	2.06	2.06	0.00	0.00%	2.03	2.09	71448	1475	0.70%
2026-07-15	2.06	2.06	-0.02	-0.96%	2.04	2.09	82028	1693	0.80%
2026-07-14	2.07	2.08	-0.02	-0.95%	2.03	2.09	96868	2003	0.94%
2026-07-13	2.17	2.10	-0.08	-3.67%	2.07	2.17	82494	1746	0.80%
2026-07-10	2.15	2.18	0.02	0.93%	2.13	2.20	74315	1605	0.72%
2026-07-09	2.17	2.16	-0.01	-0.46%	2.13	2.18	55495	1194	0.54%
2026-07-08	2.16	2.17	-0.01	-0.46%	2.13	2.20	64807	1399	0.63%
2026-07-07	2.29	2.18	-0.09	-3.96%	2.18	2.29	86088	1914	0.84%
2026-07-06	2.23	2.27	0.03	1.34%	2.22	2.35	123654	2817	1.20%
2026-07-03	2.21	2.24	0.03	1.36%	2.20	2.27	84640	1895	0.82%
2026-07-02	2.21	2.21	-0.01	-0.45%	2.20	2.26	92467	2066	0.90%
2026-07-01	2.14	2.22	0.09	4.23%	2.13	2.26	104292	2304	1.02%
2026-06-30	2.07	2.13	0.01	0.47%	2.07	2.16	74541	1582	0.73%
2026-06-29	2.21	2.12	-0.09	-4.07%	2.06	2.22	141988	3034	1.38%
2026-06-26	2.20	2.21	0.01	0.45%	2.20	2.27	104379	2323	1.02%
2026-06-25	2.26	2.20	-0.05	-2.22%	2.20	2.27	96212	2134	0.94%
2026-06-24	2.27	2.25	-0.02	-0.88%	2.24	2.29	87267	1970	0.85%
2026-06-23	2.28	2.27	-0.01	-0.44%	2.25	2.32	97133	2209	0.95%
2026-06-22	2.33	2.28	-0.05	-2.15%	2.21	2.34	162094	3657	1.58%
2026-06-18	2.36	2.33	-0.02	-0.85%	2.32	2.41	110469	2607	1.08%
2026-06-17	2.38	2.35	-0.03	-1.26%	2.35	2.42	108833	2582	1.06%
2026-06-16	2.45	2.38	-0.05	-2.06%	2.37	2.45	126760	3022	1.24%
2026-06-15	2.42	2.43	0.00	0.00%	2.42	2.50	119941	2936	1.17%
2026-06-12	2.42	2.43	0.04	1.67%	2.39	2.45	100681	2434	0.98%
2026-06-11	2.43	2.39	-0.05	-2.05%	2.38	2.47	144859	3496	1.41%
2026-06-10	2.38	2.44	0.03	1.24%	2.37	2.51	145246	3533	1.42%
2026-06-09	2.44	2.41	-0.05	-2.03%	2.40	2.48	136114	3297	1.33%