纳百川（301667）历史行情

以下为纳百川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
2026-10-02	56.120	55.020	56.940	55.010	-1.220	-2.169%	100.66万	0.56亿	4.242%
2026-10-01	56.120	55.020	56.940	55.010	-1.220	-2.169%	100.66万	0.56亿	4.242%
2026-09-30	56.120	55.020	56.940	55.010	-1.220	-2.169%	1.01万	0.00亿	0.000%
2026-09-29	55.400	56.240	57.090	54.450	1.940	3.573%	1.33万	0.00亿	0.000%
2026-09-28	57.000	54.300	57.020	53.450	-2.530	-4.452%	1.45万	0.00亿	0.000%
2026-09-27	57.690	56.830	58.100	56.750	-1.020	-1.763%	79.56万	0.46亿	3.353%
2026-09-24	57.690	56.830	58.100	56.750	-1.020	-1.763%	0.80万	0.00亿	0.000%
2026-09-23	57.730	57.850	58.480	57.170	-0.280	-0.482%	0.98万	0.00亿	0.000%
2026-09-22	58.650	58.130	59.780	57.700	-0.030	-0.052%	1.33万	0.00亿	0.000%
2026-09-21	58.790	58.160	59.290	57.900	-0.520	-0.886%	1.29万	0.00亿	0.000%
2026-09-18	56.650	58.680	59.210	56.650	2.040	3.602%	1.99万	0.00亿	0.000%
2026-09-17	56.510	56.640	57.290	55.720	-0.260	-0.457%	0.88万	0.00亿	0.000%
2026-09-16	56.210	56.900	57.330	55.580	0.040	0.070%	1.04万	0.00亿	0.000%
2026-09-15	55.870	56.860	57.540	55.400	1.110	1.991%	1.33万	0.00亿	0.000%
2026-09-14	55.360	55.750	56.230	54.750	0.350	0.632%	0.82万	0.00亿	0.000%
2026-09-11	56.360	55.400	56.360	54.490	-1.030	-1.825%	1.21万	0.00亿	0.000%
2026-09-10	57.600	56.430	57.660	56.390	-1.590	-2.740%	1.19万	0.00亿	0.000%
2026-09-09	59.260	58.020	59.990	57.590	-1.520	-2.553%	1.33万	0.00亿	0.000%
2026-09-08	59.660	59.540	60.300	59.260	-0.360	-0.601%	0.83万	0.00亿	0.000%
2026-09-07	58.620	59.900	60.350	58.200	1.080	1.836%	1.34万	0.00亿	0.000%
2026-09-04	60.880	58.820	61.980	58.620	-1.510	-2.503%	1.58万	0.00亿	0.000%
2026-09-03	61.950	60.330	62.360	59.790	-1.620	-2.615%	1.63万	0.00亿	0.000%
2026-09-02	61.200	61.950	62.020	60.300	0.750	1.225%	1.87万	0.00亿	0.000%
2026-09-01	60.590	61.200	62.680	60.580	0.890	1.476%	1.81万	0.00亿	0.000%
2026-08-31	59.500	60.310	60.550	59.000	0.030	0.050%	1.24万	0.00亿	0.000%
2026-08-28	60.520	60.280	62.500	60.200	-0.820	-1.342%	1.53万	0.00亿	0.000%
2026-08-27	60.000	61.100	61.600	59.050	-1.090	-1.753%	2.08万	0.00亿	0.000%
2026-08-26	63.350	62.190	63.970	62.050	-1.740	-2.722%	1.72万	0.00亿	0.000%
2026-08-25	61.640	63.930	64.200	60.580	1.490	2.386%	2.01万	0.00亿	0.000%
2026-08-24	63.200	62.440	65.350	61.610	-0.760	-1.203%	2.13万	0.00亿	0.000%
2026-08-21	62.390	63.200	63.670	60.980	0.140	0.222%	1.71万	0.00亿	0.000%
2026-08-20	65.520	63.060	65.890	62.000	-3.120	-4.714%	2.79万	0.00亿	0.000%
2026-08-19	73.000	66.180	73.320	66.150	-9.570	-12.634%	4.19万	0.00亿	0.000%
2026-08-18	70.610	75.750	76.970	68.690	5.900	8.447%	6.48万	0.00亿	0.000%
2026-08-17	69.480	69.850	69.850	67.900	0.610	0.881%	1.94万	0.00亿	0.000%
2026-08-14	69.360	69.240	69.900	68.390	0.000	0.000%	2.21万	0.00亿	0.000%
2026-08-13	72.730	69.240	72.730	69.160	-2.110	-2.957%	3.06万	0.00亿	0.000%
2026-08-12	69.970	71.350	73.790	68.680	1.400	2.001%	4.13万	0.00亿	0.000%
2026-08-11	71.900	69.950	73.060	69.570	-2.040	-2.834%	3.71万	0.00亿	0.000%
2026-08-10	68.660	71.990	73.680	68.300	3.690	5.403%	6.20万	0.00亿	0.000%
2026-08-07	68.980	68.300	69.390	66.610	-0.440	-0.640%	4.12万	0.00亿	0.000%
2026-08-06	69.900	68.740	71.880	68.380	-1.870	-2.648%	5.35万	0.00亿	0.000%
2026-08-05	68.330	70.610	72.100	67.000	0.270	0.384%	6.36万	0.00亿	0.000%
2026-08-04	69.070	70.340	70.680	66.490	-0.060	-0.085%	6.38万	0.00亿	0.000%
2026-08-03	67.230	70.400	71.000	65.880	3.890	5.849%	6.35万	0.00亿	0.000%
2026-07-31	65.170	66.510	70.380	65.000	0.690	1.048%	7.74万	0.00亿	0.000%
2026-07-30	55.220	65.820	65.820	54.680	10.970	20.000%	4.11万	0.00亿	0.000%
2026-07-29	54.700	54.850	55.380	53.800	-0.050	-0.091%	1.33万	0.00亿	0.000%
2026-07-28	56.880	54.900	57.370	54.500	-2.040	-3.583%	1.53万	0.00亿	0.000%
2026-07-27	54.870	56.940	57.000	54.600	1.940	3.527%	1.32万	0.00亿	0.000%
2026-07-24	56.000	55.000	57.860	55.000	-1.770	-3.118%	1.38万	0.00亿	0.000%
2026-07-23	54.200	56.770	57.040	54.080	2.570	4.742%	1.85万	0.00亿	0.000%
2026-07-22	55.000	54.200	55.680	53.730	-0.800	-1.455%	1.24万	0.00亿	0.000%
2026-07-21	53.360	55.000	55.050	50.370	0.800	1.476%	1.93万	0.00亿	0.000%
2026-07-20	56.900	54.200	57.100	53.100	-0.650	-1.185%	1.82万	0.00亿	0.000%
2026-07-17	59.410	54.850	59.560	54.070	-4.450	-7.504%	1.83万	0.00亿	0.000%
2026-07-16	59.130	59.300	60.480	57.340	0.470	0.799%	1.45万	0.00亿	0.000%
2026-07-15	59.990	58.830	60.420	58.400	-0.510	-0.859%	1.39万	0.00亿	0.000%
2026-07-14	58.600	59.340	59.740	56.650	0.770	1.315%	1.92万	0.00亿	0.000%
2026-07-13	63.340	58.570	63.500	58.270	-4.850	-7.647%	2.04万	0.00亿	0.000%
2026-07-10	62.540	63.420	65.600	62.010	0.780	1.245%	2.28万	0.00亿	0.000%
2026-07-09	62.000	62.640	62.860	58.890	1.230	2.003%	2.22万	0.00亿	0.000%
2026-07-08	65.000	61.410	65.000	61.200	-2.720	-4.241%	1.54万	0.00亿	0.000%
2026-07-07	68.000	64.130	68.000	63.920	-3.380	-5.007%	1.83万	0.00亿	0.000%
2026-07-06	71.600	67.510	71.600	67.150	-3.940	-5.514%	2.56万	0.00亿	0.000%
2026-07-03	71.130	71.450	72.890	69.910	0.970	1.376%	1.91万	0.00亿	0.000%
2026-07-02	72.180	70.480	74.950	70.130	-1.030	-1.440%	2.46万	0.00亿	0.000%
2026-07-01	72.610	71.510	72.620	69.590	-0.710	-0.983%	1.96万	0.00亿	0.000%
2026-06-30	70.680	72.220	72.620	69.150	2.450	3.512%	2.00万	0.00亿	0.000%
2026-06-29	71.700	69.770	73.140	68.810	-1.030	-1.455%	2.36万	0.00亿	0.000%
2026-06-26	75.900	70.800	75.900	70.700	-4.800	-6.349%	2.33万	0.00亿	0.000%
2026-06-25	77.360	75.600	77.700	74.700	-1.110	-1.447%	2.06万	0.00亿	0.000%
2026-06-24	79.880	76.710	80.400	74.980	-2.890	-3.631%	2.70万	0.00亿	0.000%
2026-06-23	77.740	79.600	81.750	76.850	0.620	0.785%	3.32万	0.00亿	0.000%
2026-06-22	79.490	78.980	79.690	76.700	-0.950	-1.189%	2.42万	0.00亿	0.000%
2026-06-18	81.580	79.930	81.930	79.920	-2.010	-2.453%	2.14万	0.00亿	0.000%
2026-06-17	81.900	81.940	82.880	78.410	-1.010	-1.218%	3.65万	0.00亿	0.000%
2026-06-16	78.970	82.950	84.400	77.220	3.590	4.524%	4.16万	0.00亿	0.000%
2026-06-15	77.400	79.360	81.400	76.600	3.150	4.133%	2.70万	0.00亿	0.000%
2026-06-12	75.600	76.210	76.900	74.700	2.090	2.820%	2.26万	0.00亿	0.000%
2026-06-11	74.870	74.120	76.400	72.700	0.180	0.243%	1.91万	0.00亿	0.000%
2026-06-10	78.390	73.940	78.390	73.640	-4.610	-5.869%	2.54万	0.00亿	0.000%
2026-06-09	82.900	78.550	82.900	77.370	-2.350	-2.905%	2.31万	0.00亿	0.000%
2026-06-08	80.410	80.900	82.770	79.080	-2.730	-3.264%	2.11万	0.00亿	0.000%
2026-06-05	85.710	83.630	85.900	82.460	-2.570	-2.981%	2.52万	0.00亿	0.000%
2026-06-04	88.780	86.200	88.900	84.680	-2.580	-2.906%	2.95万	0.00亿	0.000%
2026-06-03	86.870	88.780	91.120	85.890	1.750	2.011%	2.90万	0.00亿	0.000%
2026-06-02	88.660	87.030	89.280	84.020	-0.060	-0.069%	2.42万	0.00亿	0.000%
2026-06-01	87.300	87.090	91.550	86.990	-2.670	-2.975%	2.53万	0.00亿	0.000%
2026-05-29	98.980	89.760	101.100	87.330	-10.160	-10.168%	4.42万	0.00亿	0.000%
2026-05-28	98.570	99.920	102.890	98.570	-1.770	-1.741%	2.89万	0.00亿	0.000%
2026-05-27	107.810	101.690	109.400	99.890	-7.310	-6.706%	4.80万	0.00亿	0.000%
2026-05-26	101.200	109.000	109.780	95.610	6.290	6.124%	6.57万	0.00亿	0.000%
2026-05-25	104.010	102.710	107.400	101.900	-2.420	-2.302%	4.07万	0.00亿	0.000%
2026-05-22	96.180	105.130	105.900	96.100	9.040	9.408%	5.59万	0.00亿	0.000%
2026-05-21	98.880	96.090	103.780	96.000	-3.020	-3.047%	3.67万	0.00亿	0.000%
2026-05-20	95.790	99.110	99.790	93.980	2.360	2.439%	2.96万	0.00亿	0.000%
2026-05-19	103.100	96.750	104.820	95.900	-8.900	-8.424%	4.54万	0.00亿	0.000%
2026-05-18	101.560	105.650	105.700	100.900	2.210	2.137%	3.65万	0.00亿	0.000%
2026-05-15	101.300	103.440	104.220	99.000	2.140	2.113%	3.46万	0.00亿	0.000%
2026-05-14	106.780	101.300	107.680	101.200	-6.500	-6.030%	3.98万	0.00亿	0.000%
2026-05-13	112.730	107.800	112.730	103.290	-4.910	-4.356%	5.92万	0.00亿	0.000%
2026-05-12	117.610	112.710	117.900	111.140	-4.290	-3.667%	5.02万	0.00亿	0.000%
2026-05-11	108.400	117.000	119.900	108.400	8.600	7.934%	7.09万	0.00亿	0.000%
2026-05-08	114.040	108.400	114.800	107.920	-5.460	-4.795%	5.97万	0.00亿	0.000%
2026-05-07	110.000	113.860	116.100	108.950	2.980	2.688%	6.26万	0.00亿	0.000%
2026-05-06	109.840	110.880	112.580	108.950	0.780	0.708%	6.21万	0.00亿	0.000%
2026-04-30	107.930	110.100	111.890	106.870	2.050	1.897%	5.53万	0.00亿	0.000%
2026-04-29	107.140	108.050	115.100	105.570	-3.550	-3.181%	6.09万	0.00亿	0.000%
2026-04-28	119.900	111.600	125.190	111.000	-14.600	-11.569%	7.60万	0.00亿	0.000%
2026-04-27	118.920	126.200	127.900	113.230	5.650	4.687%	9.07万	0.00亿	0.000%
2026-04-24	111.110	120.550	123.700	107.900	4.960	4.291%	9.77万	0.00亿	0.000%
2026-04-23	112.050	115.590	125.470	109.360	4.160	3.733%	12.04万	0.00亿	0.000%
2026-04-22	109.830	111.430	115.350	107.830	-4.370	-3.774%	8.80万	0.00亿	0.000%
2026-04-21	99.700	115.800	117.320	99.700	15.180	15.086%	12.31万	0.00亿	0.000%
2026-04-20	99.900	100.620	101.560	99.200	1.050	1.055%	4.47万	0.00亿	0.000%
2026-04-17	98.890	99.570	101.900	98.890	-2.910	-2.840%	4.93万	0.00亿	0.000%
2026-04-16	103.410	102.480	106.700	101.410	-0.320	-0.311%	6.82万	0.00亿	0.000%
2026-04-15	109.910	102.800	110.550	102.160	-7.090	-6.452%	8.94万	0.00亿	0.000%
2026-04-14	107.460	109.890	117.900	104.950	1.470	1.356%	12.27万	0.00亿	0.000%
2026-04-13	94.060	108.420	108.420	94.060	18.090	20.027%	10.03万	0.00亿	0.000%
2026-04-10	82.700	90.330	92.050	81.920	8.510	10.401%	8.37万	0.00亿	0.000%
2026-04-09	84.530	81.820	84.610	80.400	-3.560	-4.170%	3.74万	0.00亿	0.000%
2026-04-08	80.890	85.380	86.900	80.890	5.450	6.818%	6.20万	0.00亿	0.000%
2026-04-07	80.090	79.930	80.780	79.100	0.000	0.000%	2.31万	0.00亿	0.000%
2026-04-03	82.900	80.630	83.520	80.090	0.000	0.000%	3.16万	0.00亿	0.000%
2026-04-02	86.730	83.180	88.380	82.410	0.000	0.000%	5.25万	0.00亿	0.000%
2026-04-01	87.450	88.710	92.720	87.290	0.000	0.000%	5.54万	0.00亿	0.000%