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 |
|---|
| 2026-03-26 | 100.01 | 92.21 | -7.79 | -7.79% | 91.88 | 100.99 | 79354 | 74236.75 | 35.28% | 3.99 |
| 2026-03-25 | 97.76 | 100.00 | -2.91 | -2.83% | 96.70 | 103.70 | 85866 | 85572.83 | 38.17% | 4.00 |
| 2026-03-24 | 103.04 | 102.91 | -1.17 | -1.12% | 96.66 | 108.18 | 96999 | 98580.23 | 43.12% | 3.00 |
| 2026-03-23 | 95.21 | 104.08 | 8.55 | 8.95% | 95.21 | 112.00 | 125392 | 130638.68 | 55.74% | 23.00 |
| 2026-03-20 | 103.32 | 95.53 | -5.72 | -5.65% | 95.10 | 106.00 | 107908 | 106512.16 | 47.97% | 2.00 |
| 2026-03-19 | 109.36 | 101.25 | -9.78 | -8.81% | 100.20 | 110.40 | 109858 | 112934.14 | 48.84% | 3.00 |
| 2026-03-18 | 104.31 | 111.03 | 5.67 | 5.38% | 100.81 | 122.00 | 153042 | 167828.86 | 68.04% | 12.00 |
| 2026-03-17 | 85.19 | 105.36 | 17.56 | 20.00% | 85.19 | 105.36 | 121960 | 118249.09 | 54.22% | 1.00 |
| 2026-03-16 | 80.27 | 87.80 | 3.01 | 3.55% | 80.03 | 92.00 | 111763 | 96606.88 | 49.68% | 74.00 |
| 2026-03-13 | 82.02 | 84.79 | 4.81 | 6.01% | 80.88 | 92.20 | 147515 | 125441.33 | 65.58% | 1.00 |
| 2026-03-12 | 66.74 | 79.98 | 13.33 | 20.00% | 66.01 | 79.98 | 101492 | 76927.73 | 45.12% | 6.00 |
| 2026-03-11 | 65.50 | 66.65 | 0.72 | 1.09% | 65.40 | 66.98 | 21546 | 14278.51 | 9.58% | 0.00 |
| 2026-03-10 | 64.38 | 65.93 | 2.08 | 3.26% | 64.38 | 66.29 | 16439 | 10774.28 | 7.31% | 0.00 |
| 2026-03-09 | 63.00 | 63.85 | -0.06 | -0.09% | 62.76 | 64.43 | 10996 | 6966.95 | 4.89% | 0.00 |
| 2026-03-06 | 63.36 | 63.91 | 0.54 | 0.85% | 62.50 | 64.07 | 9469 | 6030.69 | 4.21% | 0.00 |
| 2026-03-05 | 63.00 | 63.37 | 1.07 | 1.72% | 62.82 | 64.26 | 13741 | 8742.67 | 6.11% | 0.00 |
| 2026-03-04 | 61.03 | 62.30 | 0.51 | 0.83% | 60.86 | 62.92 | 12800 | 7960.21 | 5.69% | 0.00 |
| 2026-03-03 | 64.00 | 61.79 | -2.65 | -4.11% | 61.73 | 66.38 | 19820 | 12643.41 | 8.81% | 0.00 |
| 2026-03-02 | 67.00 | 64.44 | -4.10 | -5.98% | 63.88 | 67.43 | 23929 | 15636.08 | 10.64% | 0.00 |
| 2026-02-27 | 69.62 | 68.54 | -1.32 | -1.89% | 68.24 | 69.70 | 17567 | 12052.61 | 7.81% | 5.00 |
| 2026-02-26 | 68.74 | 69.86 | 1.06 | 1.54% | 68.30 | 69.96 | 21630 | 15040.73 | 9.62% | 0.00 |
| 2026-02-25 | 67.75 | 68.80 | 1.00 | 1.47% | 67.68 | 69.50 | 15981 | 11008.92 | 7.10% | 0.00 |
| 2026-02-24 | 68.10 | 67.80 | 1.11 | 1.66% | 67.05 | 68.68 | 13483 | 9163.67 | 5.99% | 0.00 |
| 2026-02-13 | 67.04 | 66.69 | -0.35 | -0.52% | 66.69 | 67.52 | 10028 | 6727.88 | 4.46% | 1.00 |
| 2026-02-12 | 67.79 | 67.04 | -0.80 | -1.18% | 67.01 | 68.24 | 11501 | 7780.79 | 5.11% | 10.00 |
| 2026-02-11 | 69.46 | 67.84 | -1.64 | -2.36% | 67.83 | 69.46 | 12701 | 8721.53 | 5.65% | 2.00 |
| 2026-02-10 | 69.20 | 69.48 | -0.05 | -0.07% | 68.91 | 70.26 | 15193 | 10545.25 | 6.75% | 0.00 |
| 2026-02-09 | 68.00 | 69.53 | 1.67 | 2.46% | 68.00 | 69.99 | 19759 | 13681.88 | 8.78% | 0.00 |
| 2026-02-06 | 67.03 | 67.86 | 0.18 | 0.27% | 66.56 | 68.78 | 16342 | 11097.96 | 7.26% | 0.00 |
| 2026-02-05 | 70.00 | 67.68 | -2.87 | -4.07% | 67.68 | 70.00 | 22615 | 15517.22 | 10.05% | 0.00 |
| 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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
