纳百川
sz301667 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
52.32
涨跌幅
-5.59%
成交量
2,058,600 股
成交额
109,899,840 元
换手率
8.68%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 54.69 | 52.32 | 56.38 | 52.30 | -5.59% | 2,058,600 | 109,899,840 | 8.68 |
| 2026-10-13 | 58.04 | 55.42 | 58.50 | 54.05 | -7.76% | 3,142,400 | 175,209,632 | 13.24 |
| 2026-10-12 | 57.05 | 60.08 | 63.00 | 57.05 | +4.49% | 3,953,200 | 236,776,544 | 16.66 |
| 2026-10-09 | 57.15 | 57.50 | 58.55 | 54.98 | +1.02% | 2,536,000 | 144,698,704 | 10.69 |
| 2026-10-08 | 55.59 | 56.92 | 57.92 | 54.53 | +3.45% | 1,830,800 | 104,336,728 | 7.72 |
| 2026-09-30 | 56.12 | 55.02 | 56.94 | 55.01 | -2.17% | 1,006,600 | 55,789,516 | 4.24 |
| 2026-09-29 | 55.40 | 56.24 | 57.09 | 54.45 | +3.57% | 1,333,700 | 74,970,808 | 5.62 |
| 2026-09-28 | 57.00 | 54.30 | 57.02 | 53.45 | -4.45% | 1,452,900 | 79,199,360 | 6.12 |
| 2026-09-24 | 57.69 | 56.83 | 58.10 | 56.75 | -1.76% | 795,600 | 45,673,176 | 3.35 |
| 2026-09-23 | 57.73 | 57.85 | 58.48 | 57.17 | -0.48% | 977,200 | 56,438,736 | 4.12 |
| 2026-09-22 | 58.65 | 58.13 | 59.78 | 57.70 | -0.05% | 1,332,900 | 78,090,752 | 5.62 |
| 2026-09-21 | 58.79 | 58.16 | 59.29 | 57.90 | -0.89% | 1,285,800 | 75,128,024 | 5.42 |
| 2026-09-18 | 56.65 | 58.68 | 59.21 | 56.65 | +3.60% | 1,985,800 | 115,554,872 | 8.37 |
| 2026-09-17 | 56.51 | 56.64 | 57.29 | 55.72 | -0.46% | 878,900 | 49,644,092 | 3.70 |
| 2026-09-16 | 56.21 | 56.90 | 57.33 | 55.58 | +0.07% | 1,038,200 | 58,633,820 | 4.38 |
| 2026-09-15 | 55.87 | 56.86 | 57.54 | 55.40 | +1.99% | 1,327,600 | 75,459,744 | 5.59 |
| 2026-09-14 | 55.36 | 55.75 | 56.23 | 54.75 | +0.63% | 822,700 | 45,767,772 | 3.47 |
| 2026-09-11 | 56.36 | 55.40 | 56.36 | 54.49 | -1.83% | 1,207,700 | 66,662,184 | 5.09 |
| 2026-09-10 | 57.60 | 56.43 | 57.66 | 56.39 | -2.74% | 1,193,500 | 67,785,456 | 5.03 |
| 2026-09-09 | 59.26 | 58.02 | 59.99 | 57.59 | -2.55% | 1,326,000 | 77,693,944 | 5.59 |
| 2026-09-08 | 59.66 | 59.54 | 60.30 | 59.26 | -0.60% | 832,200 | 49,677,400 | 3.51 |
| 2026-09-07 | 58.62 | 59.90 | 60.35 | 58.20 | +1.84% | 1,344,700 | 80,470,808 | 5.67 |
| 2026-09-04 | 60.88 | 58.82 | 61.98 | 58.62 | -2.50% | 1,583,100 | 95,271,200 | 6.67 |
| 2026-09-03 | 61.95 | 60.33 | 62.36 | 59.79 | -2.62% | 1,630,900 | 99,057,664 | 6.87 |
| 2026-09-02 | 61.20 | 61.95 | 62.02 | 60.30 | +1.23% | 1,867,700 | 114,579,208 | 7.87 |
| 2026-09-01 | 60.59 | 61.20 | 62.68 | 60.58 | +1.48% | 1,813,500 | 111,694,992 | 7.64 |
| 2026-08-31 | 59.50 | 60.31 | 60.55 | 59.00 | +0.05% | 1,244,200 | 74,416,320 | 5.24 |
| 2026-08-28 | 60.52 | 60.28 | 62.50 | 60.20 | -1.34% | 1,533,000 | 93,853,688 | 6.46 |
| 2026-08-27 | 60.00 | 61.10 | 61.60 | 59.05 | -1.75% | 2,076,900 | 126,133,360 | 8.75 |
| 2026-08-26 | 63.35 | 62.19 | 63.97 | 62.05 | -2.72% | 1,719,700 | 107,936,600 | 7.25 |
需要全历史数据与程序化访问？
查看 纳百川 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz301667 获取全部历史日线。