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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 99.80 | 117.42 | 99.80 | 115.90 | +15.07% | 13.32 | 54.71% |
| 2026-04-20 | 100.00 | 101.66 | 99.30 | 100.72 | +1.05% | 4.49 | 19.89% |
| 2026-04-17 | 98.99 | 102.00 | 98.99 | 99.67 | -2.84% | 4.93 | 21.91% |
| 2026-04-16 | 103.51 | 106.80 | 101.51 | 102.58 | -0.31% | 7.06 | 30.32% |
| 2026-04-15 | 110.01 | 110.65 | 102.26 | 102.90 | -6.45% | 9.42 | 39.75% |
| 2026-04-14 | 107.56 | 118.00 | 105.05 | 109.99 | +1.35% | 13.40 | 54.53% |
| 2026-04-13 | 94.16 | 108.52 | 94.16 | 108.52 | +20.00% | 10.27 | 44.61% |
| 2026-04-10 | 82.80 | 92.15 | 82.02 | 90.43 | +10.39% | 7.31 | 37.21% |
| 2026-04-09 | 84.63 | 84.71 | 80.50 | 81.92 | -4.16% | 3.06 | 16.62% |
| 2026-04-08 | 80.99 | 87.00 | 80.99 | 85.48 | +6.81% | 5.26 | 27.55% |
| 2026-04-07 | 80.19 | 80.88 | 79.20 | 80.03 | -0.87% | 1.85 | 10.26% |
| 2026-04-03 | 83.00 | 83.62 | 80.19 | 80.73 | -3.06% | 2.57 | 14.07% |
| 2026-04-02 | 86.83 | 88.48 | 82.51 | 83.28 | -6.23% | 4.45 | 23.35% |
| 2026-04-01 | 87.55 | 92.82 | 87.39 | 88.81 | +2.13% | 4.95 | 24.63% |
| 2026-03-31 | 92.02 | 93.50 | 86.53 | 86.96 | -6.17% | 5.91 | 29.37% |
| 2026-03-30 | 90.01 | 98.98 | 90.01 | 92.68 | +1.92% | 6.80 | 32.21% |
| 2026-03-27 | 90.00 | 93.30 | 88.72 | 90.93 | -1.39% | 5.51 | 26.96% |
| 2026-03-26 | 100.01 | 100.99 | 91.88 | 92.21 | -7.79% | 7.42 | 35.28% |
| 2026-03-25 | 97.76 | 103.70 | 96.70 | 100.00 | -2.83% | 8.56 | 38.17% |
| 2026-03-24 | 103.04 | 108.18 | 96.66 | 102.91 | -1.12% | 9.86 | 43.12% |