纳川股份(300198)股票信息
| 股票代码 | 300198 |
| 股票名称 | 纳川股份 |
| 最新价/元 | 2.29 |
| 涨跌额/元 | 0.38 |
| 涨跌幅/% | 19.90 |
| 买入/元 | 2.29 |
| 卖出/元 | 0.00 |
| 昨收/元 | 1.91 |
| 今开/元 | 2.28 |
| 最高/元 | 2.29 |
| 最低/元 | 2.06 |
| 成交量/手 | 1513917.78 |
| 成交额/万 | 33384.43 |
| 股净值/元 | -7.73 |
| 市净率 | 3.29 |
| 总市值/万 | 236224.62 |
| 流通值/万 | 234602.81 |
| 换手率/% | 14.78 |
| 入市日期 | 2011-04-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
纳川股份(300198)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 2.28 | 2.29 | 0.38 | 19.90 | 1513917.78 | 33384.43 | 14.78 |
| 2024-09-30 | 1.66 | 1.91 | 0.29 | 17.90 | 1267125.81 | 22533.96 | 12.37 |
| 2024-09-27 | 1.54 | 1.62 | 0.10 | 6.58 | 894298.80 | 14051.04 | 8.73 |
| 2024-09-26 | 1.43 | 1.52 | 0.08 | 5.56 | 671120.40 | 9926.49 | 6.55 |
| 2024-09-25 | 1.39 | 1.44 | 0.06 | 4.35 | 603288.80 | 8666.41 | 5.89 |
| 2024-09-24 | 1.32 | 1.38 | 0.06 | 4.55 | 370769.40 | 5049.54 | 3.62 |
| 2024-09-23 | 1.30 | 1.32 | 0.01 | 0.76 | 178294.00 | 2344.81 | 1.74 |
| 2024-09-20 | 1.34 | 1.31 | -0.02 | -1.50 | 228453.60 | 3012.00 | 2.23 |
| 2024-09-19 | 1.30 | 1.33 | 0.03 | 2.31 | 279807.00 | 3709.03 | 2.73 |
| 2024-09-18 | 1.35 | 1.30 | -0.06 | -4.41 | 446125.00 | 5797.14 | 4.35 |
| 2024-09-13 | 1.35 | 1.36 | 0.01 | 0.74 | 297568.00 | 4057.02 | 2.90 |
| 2024-09-12 | 1.35 | 1.35 | 0.00 | 0.00 | 201699.94 | 2735.63 | 1.97 |
| 2024-09-11 | 1.35 | 1.35 | -0.01 | -0.74 | 246616.00 | 3340.39 | 2.41 |
| 2024-09-10 | 1.36 | 1.36 | 0.00 | 0.00 | 263428.00 | 3562.76 | 2.57 |
| 2024-09-09 | 1.33 | 1.36 | 0.01 | 0.74 | 249373.00 | 3369.29 | 2.43 |
| 2024-09-06 | 1.40 | 1.35 | -0.05 | -3.57 | 315985.00 | 4354.54 | 3.08 |
| 2024-09-05 | 1.37 | 1.40 | 0.01 | 0.72 | 376149.00 | 5218.14 | 3.67 |
| 2024-09-04 | 1.38 | 1.39 | -0.01 | -0.71 | 586248.00 | 8232.12 | 5.72 |
| 2024-09-03 | 1.36 | 1.40 | 0.03 | 2.19 | 485500.55 | 6620.26 | 4.74 |
| 2024-09-02 | 1.35 | 1.37 | 0.02 | 1.48 | 557824.00 | 7779.46 | 5.45 |
| 2024-08-30 | 1.30 | 1.35 | 0.05 | 3.85 | 427373.53 | 5732.54 | 4.17 |
| 2024-08-29 | 1.30 | 1.30 | -0.01 | -0.76 | 216333.53 | 2807.21 | 2.11 |
| 2024-08-28 | 1.30 | 1.31 | 0.03 | 2.34 | 251606.00 | 3283.22 | 2.46 |
| 2024-08-27 | 1.28 | 1.28 | 0.01 | 0.79 | 218249.60 | 2786.96 | 2.13 |
| 2024-08-26 | 1.24 | 1.27 | 0.02 | 1.60 | 308853.61 | 3906.57 | 3.32 |
| 2024-08-23 | 1.27 | 1.25 | -0.04 | -3.10 | 288344.00 | 3666.39 | 3.10 |
| 2024-08-22 | 1.34 | 1.29 | -0.04 | -3.01 | 280805.94 | 3716.78 | 3.02 |
| 2024-08-21 | 1.37 | 1.33 | -0.07 | -5.00 | 400660.87 | 5397.31 | 4.31 |
| 2024-08-20 | 1.46 | 1.40 | -0.05 | -3.45 | 592303.87 | 8553.82 | 6.37 |
| 2024-08-19 | 1.42 | 1.45 | 0.02 | 1.40 | 401273.00 | 5734.44 | 4.31 |
| 2024-08-16 | 1.46 | 1.43 | -0.04 | -2.72 | 528971.00 | 7617.88 | 5.69 |
| 2024-08-15 | 1.37 | 1.47 | 0.07 | 5.00 | 926100.00 | 13215.98 | 9.96 |
| 2024-08-14 | 1.36 | 1.40 | 0.04 | 2.94 | 580188.80 | 8176.05 | 6.24 |
| 2024-08-13 | 1.32 | 1.36 | 0.04 | 3.03 | 345994.00 | 4604.57 | 3.72 |
| 2024-08-12 | 1.37 | 1.32 | -0.06 | -4.35 | 361157.80 | 4853.26 | 3.88 |
| 2024-08-09 | 1.38 | 1.38 | 0.00 | 0.00 | 422723.00 | 5872.32 | 4.54 |
| 2024-08-08 | 1.36 | 1.38 | 0.04 | 2.99 | 469278.60 | 6461.93 | 5.05 |
| 2024-08-07 | 1.41 | 1.34 | -0.07 | -4.97 | 477583.80 | 6520.04 | 5.13 |
| 2024-08-06 | 1.39 | 1.41 | 0.01 | 0.71 | 473430.80 | 6648.73 | 5.09 |
| 2024-08-05 | 1.37 | 1.40 | 0.02 | 1.45 | 746126.40 | 10559.16 | 8.02 |
| 2024-08-02 | 1.39 | 1.38 | -0.03 | -2.13 | 474171.00 | 6593.47 | 5.10 |
| 2024-08-01 | 1.44 | 1.41 | -0.03 | -2.08 | 574949.40 | 8126.32 | 6.18 |
| 2024-07-31 | 1.44 | 1.44 | -0.01 | -0.69 | 973845.40 | 13990.24 | 10.47 |
| 2024-07-30 | 1.35 | 1.45 | 0.07 | 5.07 | 1140864.00 | 16142.32 | 12.27 |
| 2024-07-29 | 1.25 | 1.38 | 0.12 | 9.52 | 1158291.00 | 16017.44 | 12.45 |
| 2024-07-26 | 1.27 | 1.26 | 0.01 | 0.80 | 498994.60 | 6301.81 | 5.36 |
| 2024-07-25 | 1.18 | 1.25 | 0.06 | 5.04 | 499225.00 | 6138.35 | 5.37 |
| 2024-07-24 | 1.19 | 1.19 | -0.03 | -2.46 | 322632.00 | 3850.74 | 3.47 |
| 2024-07-23 | 1.22 | 1.22 | 0.01 | 0.83 | 513840.80 | 6369.86 | 5.52 |
| 2024-07-22 | 1.17 | 1.21 | 0.04 | 3.42 | 329765.00 | 3923.16 | 3.55 |
| 2024-07-19 | 1.19 | 1.17 | -0.04 | -3.31 | 331620.00 | 3928.86 | 3.57 |
| 2024-07-18 | 1.16 | 1.21 | 0.03 | 2.54 | 467286.40 | 5515.02 | 5.02 |
| 2024-07-17 | 1.23 | 1.18 | -0.07 | -5.60 | 513706.40 | 6174.41 | 5.52 |
| 2024-07-16 | 1.23 | 1.25 | -0.01 | -0.79 | 656453.00 | 8151.23 | 7.06 |
| 2024-07-15 | 1.22 | 1.26 | 0.04 | 3.28 | 901369.60 | 11494.40 | 9.69 |
| 2024-07-12 | 1.16 | 1.22 | 0.06 | 5.17 | 997370.00 | 12885.33 | 10.72 |
| 2024-07-11 | 1.12 | 1.16 | 0.05 | 4.51 | 314766.00 | 3630.45 | 3.38 |
| 2024-07-10 | 1.15 | 1.11 | -0.05 | -4.31 | 346405.00 | 3876.46 | 3.72 |
| 2024-07-09 | 1.20 | 1.16 | -0.04 | -3.33 | 449153.00 | 5177.21 | 4.83 |
| 2024-07-08 | 1.24 | 1.20 | -0.06 | -4.76 | 457857.80 | 5552.96 | 4.92 |
| 2024-07-05 | 1.19 | 1.26 | 0.06 | 5.00 | 708305.80 | 8883.08 | 7.62 |
| 2024-07-04 | 1.26 | 1.20 | -0.10 | -7.69 | 643034.80 | 7815.87 | 6.91 |
| 2024-07-03 | 1.20 | 1.30 | 0.10 | 8.33 | 940067.30 | 12288.74 | 10.11 |
| 2024-07-02 | 1.14 | 1.20 | 0.06 | 5.26 | 595991.00 | 7117.13 | 6.41 |
| 2024-07-01 | 1.14 | 1.14 | 0.04 | 3.64 | 245433.70 | 2780.34 | 2.64 |
| 2024-06-28 | 1.12 | 1.10 | -0.05 | -4.35 | 293880.00 | 3325.15 | 3.16 |
| 2024-06-27 | 1.16 | 1.15 | -0.05 | -4.17 | 287359.02 | 3329.37 | 3.09 |
| 2024-06-26 | 1.09 | 1.20 | 0.09 | 8.11 | 404004.00 | 4575.74 | 4.34 |
| 2024-06-25 | 1.10 | 1.11 | -0.02 | -1.77 | 326006.00 | 3624.81 | 3.51 |
| 2024-06-24 | 1.20 | 1.13 | -0.10 | -8.13 | 537241.00 | 6119.51 | 5.78 |
| 2024-06-21 | 1.12 | 1.23 | 0.10 | 8.85 | 611159.40 | 7465.00 | 6.57 |
| 2024-06-20 | 1.20 | 1.13 | -0.07 | -5.83 | 288359.20 | 3325.19 | 3.10 |
| 2024-06-19 | 1.20 | 1.20 | 0.00 | 0.00 | 178943.20 | 2146.73 | 1.92 |
| 2024-06-18 | 1.16 | 1.20 | 0.04 | 3.45 | 243374.30 | 2889.89 | 2.62 |
| 2024-06-17 | 1.17 | 1.16 | -0.03 | -2.52 | 301782.01 | 3524.57 | 3.24 |
| 2024-06-14 | 1.16 | 1.19 | 0.01 | 0.85 | 413917.91 | 4984.94 | 4.45 |
| 2024-06-13 | 1.24 | 1.18 | -0.07 | -5.60 | 546695.00 | 6593.68 | 5.88 |
| 2024-06-12 | 1.22 | 1.25 | 0.03 | 2.46 | 699375.92 | 8794.98 | 7.52 |
| 2024-06-11 | 1.29 | 1.22 | -0.03 | -2.40 | 979978.70 | 12146.81 | 10.54 |
| 2024-06-07 | 1.09 | 1.25 | 0.21 | 20.19 | 768633.82 | 9351.18 | 8.26 |
| 2024-06-06 | 1.13 | 1.04 | -0.12 | -10.35 | 562605.00 | 6094.48 | 6.05 |
| 2024-06-05 | 1.08 | 1.16 | -0.10 | -7.94 | 589146.50 | 6660.60 | 6.33 |
| 2024-06-04 | 1.36 | 1.26 | -0.10 | -7.35 | 434959.32 | 5500.35 | 4.68 |
| 2024-06-03 | 1.41 | 1.36 | -0.05 | -3.55 | 271387.00 | 3706.75 | 2.92 |
| 2024-05-31 | 1.41 | 1.41 | 0.01 | 0.71 | 169977.00 | 2399.18 | 1.83 |
| 2024-05-30 | 1.43 | 1.40 | -0.04 | -2.78 | 166744.00 | 2364.49 | 1.79 |
| 2024-05-29 | 1.43 | 1.44 | -0.01 | -0.69 | 160579.00 | 2321.07 | 1.73 |
| 2024-05-28 | 1.48 | 1.45 | -0.03 | -2.03 | 171134.01 | 2505.88 | 1.84 |
| 2024-05-27 | 1.52 | 1.48 | -0.05 | -3.27 | 221789.80 | 3284.45 | 2.38 |
| 2024-05-24 | 1.54 | 1.53 | -0.01 | -0.65 | 132710.00 | 2041.25 | 1.43 |
| 2024-05-23 | 1.59 | 1.54 | -0.05 | -3.15 | 247329.00 | 3837.21 | 2.66 |
| 2024-05-22 | 1.57 | 1.59 | 0.01 | 0.63 | 205933.00 | 3280.12 | 2.21 |
| 2024-05-21 | 1.60 | 1.58 | -0.03 | -1.86 | 212500.00 | 3341.11 | 2.28 |
| 2024-05-20 | 1.63 | 1.61 | -0.02 | -1.23 | 239509.00 | 3863.32 | 2.58 |
| 2024-05-17 | 1.62 | 1.63 | 0.02 | 1.24 | 228804.74 | 3681.84 | 2.46 |
| 2024-05-16 | 1.58 | 1.61 | 0.04 | 2.55 | 333472.00 | 5339.76 | 3.59 |
| 2024-05-15 | 1.57 | 1.57 | -0.01 | -0.63 | 167928.20 | 2661.21 | 1.81 |
| 2024-05-14 | 1.53 | 1.58 | 0.04 | 2.60 | 198669.26 | 3100.80 | 2.14 |
| 2024-05-13 | 1.61 | 1.54 | -0.09 | -5.52 | 259515.52 | 4021.52 | 2.79 |
| 2024-05-10 | 1.66 | 1.63 | -0.03 | -1.81 | 223545.26 | 3625.19 | 2.40 |
日K线
周K线
月K线
