纳百川(301667)股票行情
纳百川(301667)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 71.03 | 70.55 | -1.00 | -1.40% | 69.70 | 71.23 | 20331 | 14303.25 | 9.04% | 0.00 |
| 2026-02-03 | 70.88 | 71.55 | 1.50 | 2.14% | 69.40 | 71.57 | 22705 | 16005.06 | 10.09% | 3.00 |
| 2026-02-02 | 70.67 | 70.05 | -0.40 | -0.57% | 69.84 | 71.16 | 18866 | 13280.23 | 8.39% | 1.00 |
| 2026-01-30 | 73.30 | 70.45 | -3.13 | -4.25% | 69.13 | 73.30 | 35696 | 25256.86 | 15.87% | 0.00 |
| 2026-01-29 | 75.00 | 73.58 | -0.98 | -1.31% | 73.26 | 75.73 | 31924 | 23766.32 | 14.19% | 0.00 |
| 2026-01-28 | 75.44 | 74.56 | -1.12 | -1.48% | 74.08 | 75.90 | 29173 | 21838.56 | 12.97% | 2.00 |
| 2026-01-27 | 79.50 | 75.68 | -3.92 | -4.92% | 74.01 | 79.50 | 47283 | 35790.50 | 21.02% | 0.00 |
| 2026-01-26 | 80.77 | 79.60 | -1.60 | -1.97% | 78.78 | 82.01 | 39403 | 31482.83 | 17.52% | 5.00 |
| 2026-01-23 | 83.23 | 81.20 | -2.24 | -2.68% | 80.11 | 83.80 | 63633 | 51616.16 | 28.29% | 6.00 |
| 2026-01-22 | 85.64 | 83.44 | -2.82 | -3.27% | 82.75 | 88.27 | 67646 | 56807.43 | 30.07% | 0.00 |
| 2026-01-21 | 77.72 | 86.26 | 7.75 | 9.87% | 77.31 | 90.90 | 100174 | 84997.47 | 44.53% | 2.00 |
| 2026-01-20 | 82.83 | 78.51 | -2.37 | -2.93% | 77.44 | 83.52 | 63900 | 50796.68 | 28.41% | 5.00 |
| 2026-01-19 | 74.00 | 80.88 | 6.56 | 8.83% | 73.44 | 81.80 | 99627 | 78589.26 | 44.29% | 76.00 |
| 2026-01-16 | 74.10 | 74.32 | -1.45 | -1.91% | 74.00 | 76.20 | 41019 | 30588.06 | 18.24% | 1.00 |
| 2026-01-15 | 74.94 | 75.77 | 1.00 | 1.34% | 73.38 | 77.50 | 52399 | 39838.10 | 23.29% | 0.00 |
| 2026-01-14 | 74.00 | 74.77 | 0.77 | 1.04% | 73.00 | 76.99 | 49588 | 36940.88 | 22.04% | 1.00 |
| 2026-01-13 | 78.22 | 74.00 | -4.13 | -5.29% | 73.93 | 78.22 | 64734 | 48576.88 | 28.78% | 0.00 |
| 2026-01-12 | 79.00 | 78.13 | -3.26 | -4.01% | 77.00 | 79.98 | 82794 | 64908.02 | 36.81% | 0.00 |
| 2026-01-09 | 80.04 | 81.39 | 3.23 | 4.13% | 78.09 | 84.99 | 102198 | 83039.71 | 45.43% | 6.00 |
| 2026-01-08 | 74.00 | 78.16 | 3.78 | 5.08% | 73.19 | 81.13 | 92945 | 72831.52 | 41.32% | 19.00 |
| 2026-01-07 | 73.05 | 74.38 | 0.02 | 0.03% | 72.55 | 74.88 | 57163 | 42041.91 | 25.41% | 3.00 |
| 2026-01-06 | 73.01 | 74.36 | 0.78 | 1.06% | 71.82 | 74.38 | 79335 | 57843.25 | 35.27% | 17.00 |
| 2026-01-05 | 76.02 | 73.58 | -6.67 | -8.31% | 73.00 | 76.99 | 100795 | 74972.09 | 44.81% | 4.00 |
| 2025-12-31 | 81.98 | 80.25 | 0.67 | 0.84% | 79.53 | 88.00 | 104968 | 87246.23 | 46.66% | 7.00 |
| 2025-12-30 | 85.00 | 79.58 | -11.22 | -12.36% | 77.32 | 86.20 | 123382 | 99040.20 | 54.85% | 13.00 |
| 2025-12-29 | 80.00 | 90.80 | 8.90 | 10.87% | 77.50 | 95.95 | 144552 | 128992.42 | 64.26% | 30.00 |
| 2025-12-26 | 77.00 | 81.90 | -2.38 | -2.82% | 77.00 | 91.80 | 129269 | 108817.45 | 57.47% | 8.00 |
| 2025-12-25 | 83.20 | 84.28 | 1.55 | 1.87% | 83.02 | 92.70 | 138295 | 121024.80 | 61.48% | 8.00 |
| 2025-12-24 | 88.00 | 82.73 | -32.27 | -28.06% | 82.66 | 94.99 | 152906 | 134124.39 | 67.98% | 6.00 |
| 2025-12-23 | 60.00 | 115.00 | 92.37 | 408.17% | 59.99 | 180.00 | 193812 | 145384.95 | - | 11.22 |
深证大盘股票行情在线 K线走势图
纳百川(301667)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
