百纳千成（300291）历史行情
以下为百纳千成近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.830 | 5.250 | 5.320 | 4.660 | 0.410 | 8.471% | 80.31万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.020 | 4.840 | 5.030 | 4.780 | -0.150 | -3.006% | 45.12万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.100 | 4.990 | 5.150 | 4.910 | -0.100 | -1.965% | 6,075.66万 | 3.05亿 | 6.528% |
| 2026-10-06 | 5.100 | 4.990 | 5.150 | 4.910 | -0.100 | -1.965% | 6,075.66万 | 3.05亿 | 6.528% |
| 2026-10-05 | 5.100 | 4.990 | 5.150 | 4.910 | -0.100 | -1.965% | 6,075.66万 | 3.05亿 | 6.528% |
| 2026-10-02 | 5.100 | 4.990 | 5.150 | 4.910 | -0.100 | -1.965% | 6,075.66万 | 3.05亿 | 6.528% |
| 2026-10-01 | 5.100 | 4.990 | 5.150 | 4.910 | -0.100 | -1.965% | 6,075.66万 | 3.05亿 | 6.528% |
| 2026-09-30 | 5.100 | 4.990 | 5.150 | 4.910 | -0.100 | -1.965% | 60.76万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.740 | 5.090 | 5.160 | 4.720 | 0.260 | 5.383% | 98.98万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.900 | 4.830 | 5.150 | 4.730 | -0.950 | -16.436% | 129.53万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.920 | 5.780 | 6.020 | 5.710 | -0.190 | -3.183% | 7,411.05万 | 4.31亿 | 7.962% |
| 2026-09-24 | 5.920 | 5.780 | 6.020 | 5.710 | -0.190 | -3.183% | 74.11万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.900 | 5.970 | 6.060 | 5.610 | 0.040 | 0.675% | 113.65万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.500 | 5.930 | 6.090 | 5.470 | 0.440 | 8.015% | 105.97万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.580 | 5.490 | 5.600 | 5.290 | 0.170 | 3.195% | 52.72万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.380 | 5.320 | 5.420 | 5.240 | -0.070 | -1.299% | 36.85万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.160 | 5.390 | 5.420 | 5.120 | 0.250 | 4.864% | 49.58万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.020 | 5.140 | 5.160 | 4.950 | 0.070 | 1.381% | 28.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.390 | 5.070 | 5.400 | 5.050 | -0.260 | -4.878% | 40.16万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.330 | 5.330 | 5.450 | 5.260 | -0.070 | -1.296% | 33.36万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.350 | 5.400 | 5.460 | 5.260 | -0.010 | -0.185% | 34.73万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.340 | 5.410 | 5.570 | 5.260 | 0.010 | 0.185% | 42.92万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.580 | 5.400 | 5.640 | 5.280 | -0.280 | -4.930% | 58.85万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.470 | 5.680 | 5.730 | 5.400 | 0.190 | 3.461% | 56.57万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.370 | 5.490 | 5.520 | 5.300 | 0.100 | 1.855% | 48.15万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.300 | 5.390 | 5.600 | 5.210 | 0.160 | 3.059% | 62.17万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.340 | 5.230 | 5.570 | 5.210 | -0.090 | -1.692% | 52.08万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.520 | 5.320 | 5.550 | 5.290 | -0.220 | -3.971% | 48.95万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.360 | 5.540 | 5.580 | 5.360 | 0.110 | 2.026% | 89.15万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.000 | 5.430 | 5.650 | 4.990 | 0.350 | 6.890% | 92.44万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.100 | 5.080 | 5.120 | 5.020 | 0.010 | 0.197% | 23.27万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.000 | 5.070 | 5.120 | 4.960 | 0.040 | 0.795% | 21.05万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.920 | 5.030 | 5.040 | 4.910 | 0.060 | 1.207% | 24.97万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.810 | 4.970 | 5.000 | 4.750 | 0.170 | 3.542% | 27.83万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.880 | 4.800 | 4.940 | 4.740 | -0.090 | -1.840% | 24.19万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.030 | 4.890 | 5.050 | 4.860 | -0.240 | -4.678% | 41.14万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.860 | 5.130 | 5.350 | 4.830 | 0.300 | 6.211% | 53.09万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.050 | 4.830 | 5.090 | 4.810 | -0.280 | -5.479% | 23.06万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.160 | 5.110 | 5.200 | 5.010 | -0.100 | -1.919% | 26.46万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.250 | 5.210 | 5.270 | 5.120 | -0.030 | -0.573% | 21.14万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.340 | 5.240 | 5.390 | 5.130 | -0.110 | -2.056% | 30.21万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.510 | 5.350 | 5.620 | 5.310 | -0.170 | -3.080% | 35.26万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.410 | 5.520 | 5.580 | 5.410 | 0.070 | 1.284% | 37.87万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.430 | 5.450 | 5.650 | 5.400 | -0.060 | -1.089% | 42.52万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.450 | 5.510 | 5.610 | 5.180 | 0.210 | 3.962% | 56.68万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.330 | 5.300 | 5.370 | 5.120 | -0.050 | -0.935% | 31.87万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.470 | 5.350 | 5.530 | 5.250 | -0.120 | -2.194% | 36.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.480 | 5.470 | 5.560 | 5.380 | -0.010 | -0.182% | 44.26万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.190 | 5.480 | 5.540 | 5.190 | 0.290 | 5.588% | 60.68万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.120 | 5.190 | 5.240 | 5.010 | 0.030 | 0.581% | 49.70万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.760 | 5.160 | 5.290 | 4.750 | 0.370 | 7.724% | 76.69万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.930 | 4.790 | 5.250 | 4.760 | -0.260 | -5.149% | 67.16万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.900 | 5.050 | 5.440 | 4.900 | 0.370 | 7.906% | 78.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.620 | 4.680 | 4.780 | 4.590 | 0.020 | 0.429% | 22.36万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.430 | 4.660 | 4.670 | 4.380 | 0.230 | 5.192% | 25.63万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.520 | 4.430 | 4.590 | 4.410 | -0.180 | -3.905% | 19.59万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.500 | 4.610 | 4.640 | 4.420 | 0.090 | 1.991% | 24.27万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.600 | 4.520 | 4.640 | 4.490 | -0.120 | -2.586% | 23.05万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.620 | 4.640 | 4.740 | 4.320 | -0.020 | -0.429% | 40.97万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.800 | 4.660 | 4.870 | 4.570 | -0.110 | -2.306% | 38.65万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.070 | 4.770 | 5.240 | 4.720 | -0.320 | -6.287% | 53.42万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.710 | 5.090 | 5.250 | 4.680 | 0.310 | 6.485% | 59.52万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.570 | 4.780 | 4.880 | 4.550 | 0.160 | 3.463% | 32.27万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.620 | 4.620 | 4.670 | 4.470 | 0.000 | 0.000% | 22.02万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.010 | 4.620 | 5.050 | 4.610 | -0.420 | -8.333% | 39.40万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.750 | 5.040 | 5.170 | 4.710 | 0.220 | 4.564% | 44.72万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.720 | 4.820 | 4.920 | 4.650 | 0.060 | 1.261% | 28.62万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.770 | 4.760 | 4.850 | 4.700 | 0.000 | 0.000% | 20.64万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.800 | 4.760 | 4.920 | 4.710 | -0.040 | -0.833% | 23.96万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.970 | 4.800 | 5.040 | 4.780 | -0.190 | -3.808% | 21.92万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.010 | 4.990 | 5.070 | 4.870 | 0.020 | 0.402% | 24.43万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.950 | 4.970 | 5.170 | 4.930 | 0.000 | 0.000% | 33.69万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.810 | 4.970 | 5.040 | 4.760 | 0.140 | 2.899% | 26.43万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.730 | 4.830 | 4.900 | 4.700 | 0.100 | 2.114% | 21.49万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.720 | 4.730 | 4.830 | 4.560 | -0.020 | -0.421% | 23.22万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.900 | 4.750 | 4.900 | 4.720 | -0.170 | -3.455% | 25.13万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.920 | 4.920 | 4.980 | 4.820 | -0.070 | -1.403% | 24.65万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.150 | 4.990 | 5.160 | 4.860 | -0.150 | -2.918% | 31.58万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.130 | 5.140 | 5.320 | 5.110 | -0.040 | -0.772% | 30.74万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.000 | 5.180 | 5.200 | 4.890 | 0.130 | 2.574% | 37.81万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.080 | 5.050 | 5.240 | 4.990 | -0.040 | -0.786% | 28.70万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.300 | 5.090 | 5.300 | 5.030 | -0.240 | -4.503% | 34.41万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.240 | 5.330 | 5.340 | 5.100 | 0.040 | 0.756% | 31.78万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.300 | 5.290 | 5.400 | 5.220 | 0.030 | 0.570% | 29.27万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.330 | 5.260 | 5.390 | 5.130 | -0.010 | -0.190% | 41.88万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.650 | 5.270 | 5.650 | 5.210 | -0.470 | -8.188% | 52.99万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.690 | 5.740 | 6.090 | 5.610 | -0.070 | -1.205% | 52.95万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.910 | 5.810 | 5.970 | 5.660 | -0.140 | -2.353% | 40.80万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.880 | 5.950 | 6.310 | 5.810 | -0.130 | -2.138% | 49.51万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.000 | 6.080 | 6.310 | 5.750 | 0.010 | 0.165% | 61.73万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.230 | 6.070 | 6.290 | 6.000 | -0.230 | -3.651% | 55.18万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.460 | 6.300 | 6.480 | 6.150 | -0.280 | -4.255% | 69.02万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.000 | 6.580 | 7.020 | 6.480 | -0.560 | -7.843% | 92.93万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.810 | 7.140 | 7.280 | 6.750 | 0.160 | 2.292% | 115.30万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.710 | 6.980 | 7.110 | 6.610 | 0.350 | 5.279% | 111.34万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.840 | 6.630 | 6.920 | 6.510 | -0.080 | -1.192% | 118.41万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.750 | 6.710 | 6.710 | 5.720 | 1.120 | 20.036% | 75.93万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.710 | 5.590 | 5.710 | 5.510 | -0.140 | -2.443% | 17.57万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.810 | 5.730 | 5.900 | 5.660 | -0.070 | -1.207% | 14.19万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.800 | 5.800 | 5.860 | 5.660 | 0.060 | 1.045% | 16.03万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.000 | 5.740 | 6.070 | 5.730 | -0.250 | -4.174% | 21.49万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.150 | 5.990 | 6.170 | 5.940 | -0.200 | -3.231% | 20.42万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.160 | 6.190 | 6.350 | 6.110 | 0.020 | 0.324% | 20.17万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.190 | 6.170 | 6.270 | 6.090 | -0.040 | -0.644% | 16.72万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.170 | 6.210 | 6.400 | 6.130 | 0.070 | 1.140% | 26.23万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.430 | 6.140 | 6.480 | 6.130 | -0.260 | -4.063% | 20.09万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.270 | 6.400 | 6.500 | 6.250 | 0.080 | 1.266% | 20.58万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.430 | 6.320 | 6.460 | 6.250 | -0.140 | -2.167% | 24.76万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.490 | 6.460 | 6.640 | 6.440 | -0.070 | -1.072% | 27.13万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.540 | 6.530 | 6.730 | 6.470 | 0.000 | 0.000% | 25.99万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.530 | 6.530 | 6.560 | 6.350 | 0.040 | 0.616% | 25.70万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.320 | 6.490 | 6.610 | 6.320 | 0.160 | 2.528% | 26.30万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.140 | 6.330 | 6.350 | 6.090 | 0.180 | 2.927% | 27.87万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.030 | 6.150 | 6.280 | 6.020 | 0.100 | 1.653% | 34.10万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.980 | 6.050 | 6.250 | 5.940 | 0.010 | 0.166% | 55.98万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.000 | 6.040 | 6.400 | 5.600 | -0.760 | -11.176% | 83.02万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.500 | 6.800 | 6.860 | 6.450 | 0.250 | 3.817% | 26.15万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.600 | 6.550 | 6.690 | 6.460 | -0.080 | -1.207% | 16.31万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.760 | 6.630 | 6.760 | 6.530 | -0.170 | -2.500% | 16.61万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.830 | 6.800 | 6.920 | 6.740 | -0.050 | -0.730% | 17.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.730 | 6.850 | 6.930 | 6.670 | 0.120 | 1.783% | 22.89万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.700 | 6.730 | 6.800 | 6.580 | -0.050 | -0.737% | 20.07万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.690 | 6.780 | 6.890 | 6.600 | 0.190 | 2.883% | 23.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.710 | 6.590 | 6.740 | 6.560 | -0.130 | -1.935% | 12.71万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.700 | 6.720 | 6.790 | 6.620 | 0.070 | 1.053% | 10.10万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.670 | 6.650 | 6.720 | 6.600 | 0.000 | 0.000% | 11.98万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.800 | 6.720 | 6.820 | 6.680 | 0.000 | 0.000% | 14.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.900 | 6.710 | 6.920 | 6.680 | 0.000 | 0.000% | 15.95万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.580 | 6.960 | 6.970 | 6.580 | 0.000 | 0.000% | 26.35万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.360 | 6.470 | 6.480 | 6.340 | 0.000 | 0.000% | 10.48万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.530 | 6.330 | 6.590 | 6.290 | 0.000 | 0.000% | 11.59万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.730 | 6.530 | 6.750 | 6.490 | 0.000 | 0.000% | 17.04万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.800 | 6.820 | 6.920 | 6.690 | 0.000 | 0.000% | 18.10万 | 0.00亿 | 0.000% |