纳百川 sz.301667
105.23
+9.40%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 96.28 | 106.00 | 96.20 | 105.23 | +9.40% | 5.74 | 24.86% |
| 2026-05-21 | 98.98 | 103.88 | 96.10 | 96.19 | -3.04% | 3.70 | 16.30% |
| 2026-05-20 | 95.89 | 99.89 | 94.08 | 99.21 | +2.44% | 2.90 | 13.18% |
| 2026-05-19 | 103.20 | 104.92 | 96.00 | 96.85 | -8.42% | 4.50 | 20.16% |
| 2026-05-18 | 101.66 | 105.80 | 101.00 | 105.75 | +2.13% | 3.77 | 16.23% |
| 2026-05-15 | 101.40 | 104.32 | 99.10 | 103.54 | +2.11% | 3.54 | 15.37% |
| 2026-05-14 | 106.88 | 107.78 | 101.30 | 101.40 | -6.02% | 4.12 | 17.71% |
| 2026-05-13 | 112.83 | 112.83 | 103.39 | 107.90 | -4.35% | 6.30 | 26.31% |
| 2026-05-12 | 117.71 | 118.00 | 111.24 | 112.81 | -3.66% | 5.71 | 22.33% |
| 2026-05-11 | 108.50 | 120.00 | 108.50 | 117.10 | +7.93% | 8.14 | 31.54% |
| 2026-05-08 | 114.14 | 114.90 | 108.02 | 108.50 | -4.79% | 6.59 | 26.55% |
| 2026-05-07 | 110.10 | 116.20 | 109.05 | 113.96 | +2.69% | 7.11 | 27.81% |
| 2026-05-06 | 109.94 | 112.68 | 109.05 | 110.98 | +0.71% | 6.91 | 27.62% |
| 2026-04-30 | 108.03 | 111.99 | 106.97 | 110.20 | +1.90% | 6.08 | 24.56% |
| 2026-04-29 | 107.24 | 115.20 | 105.67 | 108.15 | -3.18% | 6.65 | 27.08% |
| 2026-04-28 | 120.00 | 125.29 | 111.10 | 111.70 | -11.56% | 8.98 | 33.80% |
| 2026-04-27 | 119.02 | 128.00 | 113.33 | 126.30 | +4.68% | 10.94 | 40.31% |
| 2026-04-24 | 111.21 | 123.80 | 108.00 | 120.65 | +4.29% | 11.32 | 43.42% |
| 2026-04-23 | 112.15 | 125.57 | 109.46 | 115.69 | +3.73% | 14.09 | 53.53% |
| 2026-04-22 | 109.93 | 115.45 | 107.93 | 111.53 | -3.77% | 9.80 | 39.12% |