诺德股份(600110)股票行情
诺德股份(600110)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.26 | 6.05 | -0.21 | -3.35% | 6.03 | 6.32 | 3176958 | 195538.66 | 18.31% |
| 2025-07-31 | 5.65 | 6.26 | 0.57 | 10.02% | 5.64 | 6.26 | 3119763 | 192035.78 | 17.98% |
| 2025-07-30 | 5.88 | 5.69 | -0.21 | -3.56% | 5.63 | 5.95 | 1653558 | 94970.09 | 9.53% |
| 2025-07-29 | 5.87 | 5.90 | -0.05 | -0.84% | 5.80 | 6.33 | 2613393 | 157637.38 | 15.06% |
| 2025-07-28 | 5.62 | 5.95 | 0.33 | 5.87% | 5.60 | 6.00 | 2524429 | 148314.64 | 14.55% |
| 2025-07-25 | 5.74 | 5.62 | -0.11 | -1.92% | 5.60 | 5.79 | 1036576 | 58481.24 | 5.97% |
| 2025-07-24 | 5.58 | 5.73 | 0.12 | 2.14% | 5.56 | 5.83 | 1613111 | 92588.13 | 9.30% |
| 2025-07-23 | 5.72 | 5.61 | -0.16 | -2.77% | 5.58 | 5.74 | 1288510 | 72599.27 | 7.43% |
| 2025-07-22 | 5.61 | 5.77 | 0.14 | 2.49% | 5.55 | 5.86 | 1767702 | 101193.64 | 10.19% |
| 2025-07-21 | 5.65 | 5.63 | -0.14 | -2.43% | 5.60 | 5.76 | 1632849 | 92179.60 | 9.41% |
| 2025-07-18 | 5.62 | 5.77 | 0.11 | 1.94% | 5.62 | 5.98 | 2459722 | 143576.45 | 14.18% |
| 2025-07-17 | 5.58 | 5.66 | 0.06 | 1.07% | 5.52 | 5.76 | 1250729 | 70764.46 | 7.21% |
| 2025-07-16 | 5.54 | 5.60 | 0.04 | 0.72% | 5.52 | 5.68 | 907203 | 50657.89 | 5.23% |
| 2025-07-15 | 5.76 | 5.56 | -0.31 | -5.28% | 5.52 | 5.80 | 1432780 | 80734.75 | 8.26% |
| 2025-07-14 | 5.78 | 5.87 | 0.05 | 0.86% | 5.58 | 5.95 | 2082567 | 119692.09 | 12.00% |
| 2025-07-11 | 5.98 | 5.82 | -0.22 | -3.64% | 5.78 | 6.01 | 1911883 | 112086.52 | 11.02% |
| 2025-07-10 | 5.86 | 6.04 | 0.12 | 2.03% | 5.74 | 6.21 | 2127475 | 127348.55 | 12.26% |
| 2025-07-09 | 6.23 | 5.92 | -0.31 | -4.98% | 5.85 | 6.23 | 2436379 | 146654.53 | 14.04% |
| 2025-07-08 | 6.00 | 6.23 | 0.17 | 2.81% | 5.96 | 6.25 | 2401447 | 147942.64 | 13.84% |
| 2025-07-07 | 5.86 | 6.06 | 0.12 | 2.02% | 5.81 | 6.10 | 1839420 | 110456.59 | 10.60% |
| 2025-07-04 | 5.90 | 5.94 | -0.05 | -0.83% | 5.71 | 6.09 | 2200494 | 129764.03 | 12.68% |
| 2025-07-03 | 5.80 | 5.99 | 0.22 | 3.81% | 5.67 | 6.16 | 2905847 | 171640.00 | 16.75% |
| 2025-07-02 | 6.03 | 5.77 | -0.52 | -8.27% | 5.75 | 6.17 | 2933685 | 173917.84 | 16.91% |
| 2025-07-01 | 6.91 | 6.29 | -0.70 | -10.01% | 6.29 | 6.91 | 4059114 | 263490.47 | 23.39% |
| 2025-06-30 | 6.77 | 6.99 | 0.17 | 2.49% | 6.30 | 6.99 | 4323096 | 289420.97 | 24.91% |
| 2025-06-27 | 7.34 | 6.82 | -0.38 | -5.28% | 6.58 | 7.44 | 5143058 | 361527.50 | 29.64% |
| 2025-06-26 | 6.85 | 7.20 | 0.34 | 4.96% | 6.58 | 7.55 | 5732058 | 420550.12 | 33.03% |
| 2025-06-25 | 6.40 | 6.86 | 0.62 | 9.94% | 6.11 | 6.86 | 4789576 | 310583.75 | 27.60% |
| 2025-06-24 | 5.52 | 6.24 | 0.57 | 10.05% | 5.52 | 6.24 | 4568764 | 276041.12 | 26.33% |
| 2025-06-23 | 5.15 | 5.67 | 0.52 | 10.10% | 5.00 | 5.67 | 4781719 | 255620.92 | 27.56% |
| 2025-06-20 | 4.95 | 5.15 | 0.47 | 10.04% | 4.89 | 5.15 | 1322912 | 67390.48 | 7.62% |
| 2025-06-19 | 4.47 | 4.68 | 0.43 | 10.12% | 4.34 | 4.68 | 2566239 | 118366.88 | 14.79% |
| 2025-06-18 | 3.93 | 4.25 | 0.39 | 10.10% | 3.80 | 4.25 | 1902514 | 75946.39 | 10.96% |
| 2025-06-17 | 3.50 | 3.86 | 0.35 | 9.97% | 3.49 | 3.86 | 704552 | 26330.08 | 4.06% |
| 2025-06-16 | 3.48 | 3.51 | 0.03 | 0.86% | 3.44 | 3.52 | 257514 | 8984.26 | 1.48% |
| 2025-06-13 | 3.60 | 3.48 | -0.14 | -3.87% | 3.46 | 3.61 | 553618 | 19473.19 | 3.19% |
| 2025-06-12 | 3.68 | 3.62 | -0.09 | -2.43% | 3.60 | 3.69 | 502273 | 18213.00 | 2.89% |
| 2025-06-11 | 3.72 | 3.71 | -0.01 | -0.27% | 3.68 | 3.83 | 539583 | 20202.93 | 3.11% |
| 2025-06-10 | 3.73 | 3.72 | -0.03 | -0.80% | 3.68 | 3.81 | 589108 | 22059.30 | 3.40% |
| 2025-06-09 | 3.72 | 3.75 | 0.07 | 1.90% | 3.67 | 3.80 | 666475 | 25033.40 | 3.84% |
| 2025-06-06 | 3.70 | 3.68 | -0.04 | -1.08% | 3.65 | 3.85 | 853956 | 31847.04 | 4.92% |
| 2025-06-05 | 3.90 | 3.72 | 0.13 | 3.62% | 3.68 | 3.90 | 1361793 | 51308.97 | 7.85% |
| 2025-06-04 | 3.28 | 3.59 | 0.33 | 10.12% | 3.28 | 3.59 | 420217 | 14572.77 | 2.42% |
| 2025-06-03 | 3.27 | 3.26 | -0.06 | -1.81% | 3.23 | 3.30 | 246328 | 8033.04 | 1.42% |
| 2025-05-30 | 3.39 | 3.32 | -0.08 | -2.35% | 3.30 | 3.40 | 193143 | 6434.54 | 1.11% |
| 2025-05-29 | 3.34 | 3.40 | 0.06 | 1.80% | 3.33 | 3.41 | 137350 | 4657.89 | 0.79% |
| 2025-05-28 | 3.42 | 3.34 | -0.08 | -2.34% | 3.32 | 3.42 | 170043 | 5707.45 | 0.98% |
| 2025-05-27 | 3.37 | 3.42 | 0.04 | 1.18% | 3.33 | 3.43 | 223679 | 7578.33 | 1.29% |
| 2025-05-26 | 3.40 | 3.38 | -0.01 | -0.29% | 3.37 | 3.43 | 165044 | 5601.60 | 0.95% |
| 2025-05-23 | 3.42 | 3.39 | -0.03 | -0.88% | 3.38 | 3.46 | 159344 | 5458.95 | 0.92% |
| 2025-05-22 | 3.49 | 3.42 | -0.07 | -2.01% | 3.41 | 3.53 | 228873 | 7923.83 | 1.32% |
| 2025-05-21 | 3.50 | 3.49 | 0.00 | 0.00% | 3.46 | 3.53 | 188234 | 6570.70 | 1.08% |
| 2025-05-20 | 3.53 | 3.49 | -0.04 | -1.13% | 3.48 | 3.53 | 155362 | 5431.14 | 0.90% |
| 2025-05-19 | 3.49 | 3.53 | 0.04 | 1.15% | 3.43 | 3.53 | 186226 | 6484.67 | 1.07% |
| 2025-05-16 | 3.43 | 3.49 | 0.04 | 1.16% | 3.43 | 3.54 | 256865 | 8992.28 | 1.48% |
| 2025-05-15 | 3.53 | 3.45 | -0.04 | -1.15% | 3.44 | 3.55 | 203390 | 7080.24 | 1.17% |
| 2025-05-14 | 3.49 | 3.49 | -0.03 | -0.85% | 3.46 | 3.54 | 240790 | 8402.61 | 1.39% |
| 2025-05-13 | 3.56 | 3.52 | -0.01 | -0.28% | 3.51 | 3.59 | 236482 | 8376.53 | 1.36% |
| 2025-05-12 | 3.53 | 3.53 | 0.05 | 1.44% | 3.44 | 3.55 | 319927 | 11192.50 | 1.84% |
| 2025-05-09 | 3.45 | 3.48 | 0.04 | 1.16% | 3.36 | 3.50 | 396539 | 13559.09 | 2.29% |
| 2025-05-08 | 3.30 | 3.44 | 0.13 | 3.93% | 3.29 | 3.54 | 413453 | 14246.18 | 2.38% |
| 2025-05-07 | 3.27 | 3.31 | 0.08 | 2.48% | 3.25 | 3.33 | 331570 | 10900.92 | 1.91% |
| 2025-05-06 | 3.08 | 3.23 | 0.17 | 5.56% | 3.06 | 3.24 | 331156 | 10625.15 | 1.91% |
| 2025-04-30 | 2.95 | 3.06 | 0.05 | 1.66% | 2.95 | 3.11 | 483814 | 14800.20 | 2.79% |
| 2025-04-29 | 2.89 | 3.01 | -0.15 | -4.75% | 2.89 | 3.13 | 882438 | 26527.42 | 5.09% |
| 2025-04-28 | 3.16 | 3.16 | -0.35 | -9.97% | 3.16 | 3.16 | 114790 | 3627.36 | 0.66% |
| 2025-04-25 | 3.49 | 3.51 | -0.01 | -0.28% | 3.49 | 3.56 | 129275 | 4565.74 | 0.75% |
| 2025-04-24 | 3.54 | 3.52 | -0.02 | -0.56% | 3.50 | 3.57 | 161984 | 5719.89 | 0.93% |
| 2025-04-23 | 3.52 | 3.54 | 0.03 | 0.85% | 3.52 | 3.61 | 254136 | 9073.64 | 1.46% |
| 2025-04-22 | 3.54 | 3.51 | -0.07 | -1.96% | 3.45 | 3.57 | 243587 | 8520.44 | 1.40% |
| 2025-04-21 | 3.49 | 3.58 | 0.08 | 2.29% | 3.45 | 3.60 | 166173 | 5892.06 | 0.96% |
| 2025-04-18 | 3.50 | 3.50 | -0.01 | -0.28% | 3.45 | 3.53 | 154320 | 5369.92 | 0.89% |
| 2025-04-17 | 3.40 | 3.51 | 0.09 | 2.63% | 3.39 | 3.65 | 278873 | 9800.28 | 1.61% |
| 2025-04-16 | 3.48 | 3.42 | -0.07 | -2.01% | 3.35 | 3.50 | 163173 | 5567.44 | 0.94% |
| 2025-04-15 | 3.51 | 3.49 | -0.02 | -0.57% | 3.46 | 3.55 | 156202 | 5464.83 | 0.90% |
| 2025-04-14 | 3.45 | 3.51 | 0.08 | 2.33% | 3.45 | 3.54 | 179811 | 6303.03 | 1.04% |
| 2025-04-11 | 3.38 | 3.43 | 0.03 | 0.88% | 3.35 | 3.45 | 168170 | 5751.26 | 0.97% |
| 2025-04-10 | 3.37 | 3.40 | 0.07 | 2.10% | 3.37 | 3.47 | 233200 | 7973.25 | 1.34% |
| 2025-04-09 | 3.28 | 3.33 | 0.02 | 0.60% | 3.07 | 3.35 | 307490 | 9960.67 | 1.77% |
| 2025-04-08 | 3.30 | 3.31 | -0.06 | -1.78% | 3.21 | 3.42 | 390056 | 12850.59 | 2.25% |
上证大盘股票行情在线 K线走势图
