RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
纳百川301667.SZ
最近收盘价54.852026-07-17
最近交易日2026-07-17
成交量（股）1,828,659
成交额（元）103,090,523
日线记录135
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 135 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 59.41 | 59.56 | 54.07 | 54.85 | 54.85 | qfq | 1,828,659 | 103,090,523 | -7.50% |
| 2026-07-16 | 59.13 | 60.48 | 57.34 | 59.30 | 59.30 | qfq | 1,448,689 | 86,034,420 | 0.80% |
| 2026-07-15 | 59.99 | 60.42 | 58.40 | 58.83 | 58.83 | qfq | 1,387,199 | 82,284,539 | -0.86% |
| 2026-07-14 | 58.60 | 59.74 | 56.65 | 59.34 | 59.34 | qfq | 1,918,055 | 112,012,236 | 1.31% |
| 2026-07-13 | 63.34 | 63.50 | 58.27 | 58.57 | 58.57 | qfq | 2,039,753 | 122,190,298 | -7.65% |
| 2026-07-10 | 62.54 | 65.60 | 62.01 | 63.42 | 63.42 | qfq | 2,282,309 | 146,603,785 | 1.25% |
| 2026-07-09 | 62.00 | 62.86 | 58.89 | 62.64 | 62.64 | qfq | 2,224,148 | 135,468,115 | 2.00% |
| 2026-07-08 | 65.00 | 65.00 | 61.20 | 61.41 | 61.41 | qfq | 1,539,324 | 95,546,465 | -4.24% |
| 2026-07-07 | 68.00 | 68.00 | 63.92 | 64.13 | 64.13 | qfq | 1,828,316 | 119,658,944 | -5.01% |
| 2026-07-06 | 71.60 | 71.60 | 67.15 | 67.51 | 67.51 | qfq | 2,563,782 | 175,900,992 | -5.65% |
| 2026-07-03 | 71.23 | 72.99 | 70.01 | 71.55 | 71.45 | qfq | 1,912,243 | 137,076,244 | 1.37% |
| 2026-07-02 | 72.28 | 75.05 | 70.23 | 70.58 | 70.48 | qfq | 2,457,220 | 178,150,234 | -1.44% |
| 2026-07-01 | 72.71 | 72.72 | 69.69 | 71.61 | 71.51 | qfq | 1,958,551 | 139,328,381 | -0.98% |
| 2026-06-30 | 70.78 | 72.72 | 69.25 | 72.32 | 72.22 | qfq | 2,001,754 | 143,573,766 | 3.51% |
| 2026-06-29 | 71.80 | 73.24 | 68.91 | 69.87 | 69.77 | qfq | 2,356,659 | 166,302,579 | -1.45% |
| 2026-06-26 | 76.00 | 76.00 | 70.80 | 70.90 | 70.80 | qfq | 2,325,837 | 167,829,937 | -6.34% |
| 2026-06-25 | 77.46 | 77.80 | 74.80 | 75.70 | 75.59 | qfq | 2,063,738 | 156,462,864 | -1.45% |
| 2026-06-24 | 79.98 | 80.50 | 75.08 | 76.81 | 76.70 | qfq | 2,696,278 | 206,773,390 | -3.63% |
| 2026-06-23 | 77.84 | 81.85 | 76.95 | 79.70 | 79.59 | qfq | 3,316,723 | 262,960,121 | 0.78% |
| 2026-06-22 | 79.59 | 79.79 | 76.80 | 79.08 | 78.97 | qfq | 2,418,818 | 188,624,464 | -1.19% |
| 2026-06-18 | 81.68 | 82.03 | 80.02 | 80.03 | 79.92 | qfq | 2,136,064 | 172,676,322 | -2.45% |
| 2026-06-17 | 82.00 | 82.98 | 78.51 | 82.04 | 81.93 | qfq | 3,646,680 | 293,793,763 | -1.22% |
| 2026-06-16 | 79.07 | 84.50 | 77.32 | 83.05 | 82.93 | qfq | 4,158,059 | 337,726,553 | 4.52% |
| 2026-06-15 | 77.50 | 81.50 | 76.70 | 79.46 | 79.35 | qfq | 2,702,450 | 214,813,838 | 4.13% |
| 2026-06-12 | 75.70 | 77.00 | 74.80 | 76.31 | 76.20 | qfq | 2,256,687 | 171,953,477 | 2.82% |
| 2026-06-11 | 74.97 | 76.50 | 72.80 | 74.22 | 74.12 | qfq | 1,905,802 | 141,733,351 | 0.24% |
| 2026-06-10 | 78.49 | 78.49 | 73.74 | 74.04 | 73.94 | qfq | 2,542,680 | 190,246,320 | -5.86% |
| 2026-06-09 | 83.00 | 83.00 | 77.47 | 78.65 | 78.54 | qfq | 2,311,995 | 181,564,003 | -2.90% |
| 2026-06-08 | 80.51 | 82.87 | 79.18 | 81.00 | 80.89 | qfq | 2,113,109 | 170,918,763 | -3.26% |
| 2026-06-05 | 85.81 | 86.00 | 82.56 | 83.73 | 83.61 | qfq | 2,524,331 | 211,945,297 | -2.98% |
| 2026-06-04 | 88.88 | 89.00 | 84.78 | 86.30 | 86.18 | qfq | 2,949,061 | 253,527,576 | -2.90% |
| 2026-06-03 | 86.97 | 91.22 | 85.99 | 88.88 | 88.76 | qfq | 2,901,569 | 258,375,828 | 2.01% |
| 2026-06-02 | 88.76 | 89.38 | 84.12 | 87.13 | 87.01 | qfq | 2,416,986 | 208,141,683 | -0.07% |
| 2026-06-01 | 87.40 | 91.65 | 87.09 | 87.19 | 87.07 | qfq | 2,528,573 | 224,770,336 | -2.97% |
| 2026-05-29 | 99.08 | 101.20 | 87.43 | 89.86 | 89.73 | qfq | 4,418,288 | 414,905,677 | -10.16% |
| 2026-05-28 | 98.67 | 102.99 | 98.67 | 100.02 | 99.88 | qfq | 2,887,845 | 290,960,462 | -1.74% |
| 2026-05-27 | 107.91 | 109.50 | 99.99 | 101.79 | 101.65 | qfq | 4,795,625 | 499,417,158 | -6.70% |
| 2026-05-26 | 101.30 | 109.88 | 95.71 | 109.10 | 108.95 | qfq | 6,569,294 | 690,287,715 | 6.12% |
| 2026-05-25 | 104.11 | 107.50 | 102.00 | 102.81 | 102.67 | qfq | 4,072,603 | 425,074,807 | -2.30% |
| 2026-05-22 | 96.28 | 106.00 | 96.20 | 105.23 | 105.08 | qfq | 5,591,074 | 574,282,553 | 9.40% |
| 2026-05-21 | 98.98 | 103.88 | 96.10 | 96.19 | 96.06 | qfq | 3,665,567 | 370,100,866 | -3.04% |
| 2026-05-20 | 95.89 | 99.89 | 94.08 | 99.21 | 99.07 | qfq | 2,964,035 | 290,118,346 | 2.44% |
| 2026-05-19 | 103.20 | 104.92 | 96.00 | 96.85 | 96.71 | qfq | 4,535,700 | 449,689,324 | -8.42% |
| 2026-05-18 | 101.66 | 105.80 | 101.00 | 105.75 | 105.60 | qfq | 3,651,422 | 376,985,520 | 2.13% |
| 2026-05-15 | 101.40 | 104.32 | 99.10 | 103.54 | 103.40 | qfq | 3,456,588 | 353,696,364 | 2.11% |
| 2026-05-14 | 106.88 | 107.78 | 101.30 | 101.40 | 101.26 | qfq | 3,983,722 | 412,266,633 | -6.02% |
| 2026-05-13 | 112.83 | 112.83 | 103.39 | 107.90 | 107.75 | qfq | 5,917,634 | 629,646,053 | -4.35% |
| 2026-05-12 | 117.71 | 118.00 | 111.24 | 112.81 | 112.65 | qfq | 5,022,208 | 571,103,704 | -3.66% |
| 2026-05-11 | 108.50 | 120.00 | 108.50 | 117.10 | 116.94 | qfq | 7,094,294 | 814,462,005 | 7.93% |
| 2026-05-08 | 114.14 | 114.90 | 108.02 | 108.50 | 108.35 | qfq | 5,972,327 | 659,240,336 | -4.79% |
| 2026-05-07 | 110.10 | 116.20 | 109.05 | 113.96 | 113.80 | qfq | 6,255,171 | 710,760,488 | 2.69% |
| 2026-05-06 | 109.94 | 112.68 | 109.05 | 110.98 | 110.82 | qfq | 6,212,080 | 690,786,566 | 0.71% |
| 2026-04-30 | 108.03 | 111.99 | 106.97 | 110.20 | 110.05 | qfq | 5,524,991 | 608,237,621 | 1.90% |
| 2026-04-29 | 107.24 | 115.20 | 105.67 | 108.15 | 108.00 | qfq | 6,092,123 | 665,340,976 | -3.18% |
| 2026-04-28 | 120.00 | 125.29 | 111.10 | 111.70 | 111.54 | qfq | 7,603,038 | 898,451,031 | -11.56% |
| 2026-04-27 | 119.02 | 128.00 | 113.33 | 126.30 | 126.12 | qfq | 9,068,639 | 1,093,687,015 | 4.68% |
| 2026-04-24 | 111.21 | 123.80 | 108.00 | 120.65 | 120.48 | qfq | 9,766,890 | 1,131,969,100 | 4.29% |
| 2026-04-23 | 112.15 | 125.57 | 109.46 | 115.69 | 115.53 | qfq | 12,040,254 | 1,409,306,931 | 3.73% |
| 2026-04-22 | 109.93 | 115.45 | 107.93 | 111.53 | 111.37 | qfq | 8,799,770 | 980,065,067 | -3.77% |
| 2026-04-21 | 99.80 | 117.42 | 99.80 | 115.90 | 115.74 | qfq | 12,305,964 | 1,331,868,375 | 15.07% |
| 2026-04-20 | 100.00 | 101.66 | 99.30 | 100.72 | 100.58 | qfq | 4,473,247 | 448,719,280 | 1.05% |
| 2026-04-17 | 98.99 | 102.00 | 98.99 | 99.67 | 99.53 | qfq | 4,928,986 | 492,781,020 | -2.84% |
| 2026-04-16 | 103.51 | 106.80 | 101.51 | 102.58 | 102.44 | qfq | 6,820,765 | 705,692,286 | -0.31% |
| 2026-04-15 | 110.01 | 110.65 | 102.26 | 102.90 | 102.76 | qfq | 8,941,898 | 941,840,962 | -6.45% |
| 2026-04-14 | 107.56 | 118.00 | 105.05 | 109.99 | 109.84 | qfq | 12,267,123 | 1,340,261,774 | 1.35% |
| 2026-04-13 | 94.16 | 108.52 | 94.16 | 108.52 | 108.37 | qfq | 10,034,249 | 1,026,627,728 | 20.00% |
| 2026-04-10 | 82.80 | 92.15 | 82.02 | 90.43 | 90.30 | qfq | 8,371,262 | 730,606,981 | 10.39% |
| 2026-04-09 | 84.63 | 84.71 | 80.50 | 81.92 | 81.81 | qfq | 3,739,280 | 306,415,067 | -4.16% |
| 2026-04-08 | 80.99 | 87.00 | 80.99 | 85.48 | 85.36 | qfq | 6,197,260 | 525,987,518 | 6.81% |
| 2026-04-07 | 80.19 | 80.88 | 79.20 | 80.03 | 79.92 | qfq | 2,308,240 | 184,644,979 | -0.87% |
| 2026-04-03 | 83.00 | 83.62 | 80.19 | 80.73 | 80.62 | qfq | 3,164,790 | 256,552,427 | -3.06% |
| 2026-04-02 | 86.83 | 88.48 | 82.51 | 83.28 | 83.16 | qfq | 5,253,550 | 444,857,743 | -6.23% |
| 2026-04-01 | 87.55 | 92.82 | 87.39 | 88.81 | 88.69 | qfq | 5,540,142 | 495,286,665 | 2.13% |
| 2026-03-31 | 92.02 | 93.50 | 86.53 | 86.96 | 86.84 | qfq | 6,607,193 | 590,707,088 | -6.17% |
| 2026-03-30 | 90.01 | 98.98 | 90.01 | 92.68 | 92.55 | qfq | 7,244,890 | 680,162,085 | 1.92% |
| 2026-03-27 | 90.00 | 93.30 | 88.72 | 90.93 | 90.80 | qfq | 6,063,863 | 551,454,557 | -1.39% |
| 2026-03-26 | 100.01 | 100.99 | 91.88 | 92.21 | 92.08 | qfq | 7,935,435 | 742,367,503 | -7.79% |
| 2026-03-25 | 97.76 | 103.70 | 96.70 | 100.00 | 99.86 | qfq | 8,586,604 | 855,728,348 | -2.83% |
| 2026-03-24 | 103.04 | 108.18 | 96.66 | 102.91 | 102.77 | qfq | 9,699,857 | 985,802,216 | -1.12% |
| 2026-03-23 | 95.21 | 112.00 | 95.21 | 104.08 | 103.93 | qfq | 12,539,247 | 1,306,386,769 | 8.95% |
| 2026-03-20 | 103.32 | 106.00 | 95.10 | 95.53 | 95.40 | qfq | 10,790,809 | 1,065,121,594 | -5.65% |
| 2026-03-19 | 109.36 | 110.40 | 100.20 | 101.25 | 101.11 | qfq | 10,985,787 | 1,129,341,458 | -8.81% |
| 2026-03-18 | 104.31 | 122.00 | 100.81 | 111.03 | 110.87 | qfq | 15,304,222 | 1,678,288,636 | 5.38% |
| 2026-03-17 | 85.19 | 105.36 | 85.19 | 105.36 | 105.21 | qfq | 12,195,980 | 1,182,490,943 | 20.00% |
| 2026-03-16 | 80.27 | 92.00 | 80.03 | 87.80 | 87.68 | qfq | 11,176,257 | 966,068,785 | 3.55% |
| 2026-03-13 | 82.02 | 92.20 | 80.88 | 84.79 | 84.67 | qfq | 14,751,468 | 1,254,413,345 | 6.01% |
| 2026-03-12 | 66.74 | 79.98 | 66.01 | 79.98 | 79.87 | qfq | 10,149,229 | 769,277,272 | 20.00% |
| 2026-03-11 | 65.50 | 66.98 | 65.40 | 66.65 | 66.56 | qfq | 2,154,619 | 142,785,099 | 1.09% |
| 2026-03-10 | 64.38 | 66.29 | 64.38 | 65.93 | 65.84 | qfq | 1,643,939 | 107,742,843 | 3.26% |
| 2026-03-09 | 63.00 | 64.43 | 62.76 | 63.85 | 63.76 | qfq | 1,099,598 | 69,669,483 | -0.09% |
| 2026-03-06 | 63.36 | 64.07 | 62.50 | 63.91 | 63.82 | qfq | 946,947 | 60,306,873 | 0.85% |
| 2026-03-05 | 63.00 | 64.26 | 62.82 | 63.37 | 63.28 | qfq | 1,374,069 | 87,426,703 | 1.72% |
| 2026-03-04 | 61.03 | 62.92 | 60.86 | 62.30 | 62.21 | qfq | 1,280,035 | 79,602,092 | 0.83% |
| 2026-03-03 | 64.00 | 66.38 | 61.73 | 61.79 | 61.70 | qfq | 1,981,996 | 126,434,058 | -4.11% |
| 2026-03-02 | 67.00 | 67.43 | 63.88 | 64.44 | 64.35 | qfq | 2,392,924 | 156,360,752 | -5.98% |
| 2026-02-27 | 69.62 | 69.70 | 68.24 | 68.54 | 68.44 | qfq | 1,756,718 | 120,526,088 | -1.89% |
| 2026-02-26 | 68.74 | 69.96 | 68.30 | 69.86 | 69.76 | qfq | 2,163,014 | 150,407,337 | 1.54% |
| 2026-02-25 | 67.75 | 69.50 | 67.68 | 68.80 | 68.70 | qfq | 1,598,108 | 110,089,182 | 1.47% |
| 2026-02-24 | 68.10 | 68.68 | 67.05 | 67.80 | 67.71 | qfq | 1,348,340 | 91,636,664 | 1.66% |
| 2026-02-13 | 67.04 | 67.52 | 66.69 | 66.69 | 66.60 | qfq | 1,002,750 | 67,278,823 | -0.52% |
| 2026-02-12 | 67.79 | 68.24 | 67.01 | 67.04 | 66.95 | qfq | 1,150,066 | 77,807,862 | -1.18% |
| 2026-02-11 | 69.46 | 69.46 | 67.83 | 67.84 | 67.75 | qfq | 1,270,086 | 87,215,328 | -2.36% |
| 2026-02-10 | 69.20 | 70.26 | 68.91 | 69.48 | 69.38 | qfq | 1,519,305 | 105,452,490 | -0.07% |
| 2026-02-09 | 68.00 | 69.99 | 68.00 | 69.53 | 69.43 | qfq | 1,975,930 | 136,818,752 | 2.46% |
| 2026-02-06 | 67.03 | 68.78 | 66.56 | 67.86 | 67.77 | qfq | 1,634,190 | 110,979,596 | 0.27% |
| 2026-02-05 | 70.00 | 70.00 | 67.68 | 67.68 | 67.59 | qfq | 2,261,535 | 155,172,243 | -4.07% |
| 2026-02-04 | 71.03 | 71.23 | 69.70 | 70.55 | 70.45 | qfq | 2,033,138 | 143,032,525 | -1.40% |
| 2026-02-03 | 70.88 | 71.57 | 69.40 | 71.55 | 71.45 | qfq | 2,270,500 | 160,050,601 | 2.14% |
| 2026-02-02 | 70.67 | 71.16 | 69.84 | 70.05 | 69.95 | qfq | 1,886,590 | 132,802,269 | -0.57% |
| 2026-01-30 | 73.30 | 73.30 | 69.13 | 70.45 | 70.35 | qfq | 3,569,632 | 252,568,647 | -4.25% |
| 2026-01-29 | 75.00 | 75.73 | 73.26 | 73.58 | 73.48 | qfq | 3,192,420 | 237,663,245 | -1.31% |
| 2026-01-28 | 75.44 | 75.90 | 74.08 | 74.56 | 74.46 | qfq | 2,917,332 | 218,385,637 | -1.48% |
| 2026-01-27 | 79.50 | 79.50 | 74.01 | 75.68 | 75.57 | qfq | 4,728,317 | 357,905,027 | -4.92% |
| 2026-01-26 | 80.77 | 82.01 | 78.78 | 79.60 | 79.49 | qfq | 3,940,254 | 314,828,293 | -1.97% |
| 2026-01-23 | 83.23 | 83.80 | 80.11 | 81.20 | 81.09 | qfq | 6,363,302 | 516,161,638 | -2.68% |
| 2026-01-22 | 85.64 | 88.27 | 82.75 | 83.44 | 83.32 | qfq | 6,764,590 | 568,074,282 | -3.27% |
| 2026-01-21 | 77.72 | 90.90 | 77.31 | 86.26 | 86.14 | qfq | 10,017,352 | 849,974,710 | 9.87% |
| 2026-01-20 | 82.83 | 83.52 | 77.44 | 78.51 | 78.40 | qfq | 6,389,998 | 507,966,831 | -2.93% |
| 2026-01-19 | 74.00 | 81.80 | 73.44 | 80.88 | 80.77 | qfq | 9,962,703 | 785,892,587 | 8.83% |
| 2026-01-16 | 74.10 | 76.20 | 74.00 | 74.32 | 74.22 | qfq | 4,101,884 | 305,880,568 | -1.91% |
| 2026-01-15 | 74.94 | 77.50 | 73.38 | 75.77 | 75.66 | qfq | 5,239,871 | 398,381,039 | 1.34% |
| 2026-01-14 | 74.00 | 76.99 | 73.00 | 74.77 | 74.67 | qfq | 4,958,774 | 369,408,785 | 1.04% |
| 2026-01-13 | 78.22 | 78.22 | 73.93 | 74.00 | 73.90 | qfq | 6,473,386 | 485,768,763 | -5.29% |
| 2026-01-12 | 79.00 | 79.98 | 77.00 | 78.13 | 78.02 | qfq | 8,279,394 | 649,080,216 | -4.01% |
| 2026-01-09 | 80.04 | 84.99 | 78.09 | 81.39 | 81.28 | qfq | 10,219,782 | 830,397,090 | 4.13% |
| 2026-01-08 | 74.00 | 81.13 | 73.19 | 78.16 | 78.05 | qfq | 9,294,472 | 728,315,293 | 5.08% |
| 2026-01-07 | 73.05 | 74.88 | 72.55 | 74.38 | 74.28 | qfq | 5,716,327 | 420,419,108 | 0.03% |
| 2026-01-06 | 73.01 | 74.38 | 71.82 | 74.36 | 74.26 | qfq | 7,933,460 | 578,432,472 | 1.06% |
| 2026-01-05 | 76.02 | 76.99 | 73.00 | 73.58 | 73.48 | qfq | 10,079,525 | 749,720,923 | -8.31% |
| 2025-12-31 | 81.98 | 88.00 | 79.53 | 80.25 | 80.14 | qfq | 10,496,820 | 872,462,360 | 0.84% |
| 2025-12-30 | 85.00 | 86.20 | 77.32 | 79.58 | 79.47 | qfq | 12,338,229 | 990,401,938 | -12.36% |
| 2025-12-29 | 80.00 | 95.95 | 77.50 | 90.80 | 90.67 | qfq | 14,455,225 | 1,289,924,200 | 10.87% |
| 2025-12-26 | 77.00 | 91.80 | 77.00 | 81.90 | 81.79 | qfq | 12,926,870 | 1,088,174,508 | -2.82% |
| 2025-12-25 | 83.20 | 92.70 | 83.02 | 84.28 | 84.16 | qfq | 13,829,461 | 1,210,248,118 | 1.87% |
| 2025-12-24 | 88.00 | 94.99 | 82.66 | 82.73 | 82.61 | qfq | 15,290,646 | 1,341,243,950 | -28.06% |