诺邦股份(603238)股票行情
诺邦股份(603238)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 |
|---|
| 2025-06-17 | 19.01 | 18.40 | -0.58 | -3.06% | 18.08 | 19.15 | 77452 | 14391.47 | 4.36% |
| 2025-06-16 | 18.88 | 18.98 | -0.02 | -0.11% | 18.43 | 19.28 | 89596 | 16965.46 | 5.05% |
| 2025-06-13 | 19.17 | 19.00 | -0.81 | -4.09% | 18.51 | 19.64 | 136218 | 25982.85 | 7.67% |
| 2025-06-12 | 17.85 | 19.81 | 1.80 | 9.99% | 17.70 | 19.81 | 153061 | 28770.29 | 8.62% |
| 2025-06-11 | 17.56 | 18.01 | 0.55 | 3.15% | 17.20 | 18.20 | 120485 | 21397.05 | 6.79% |
| 2025-06-10 | 17.88 | 17.46 | -0.23 | -1.30% | 17.25 | 17.94 | 112875 | 19881.80 | 6.36% |
| 2025-06-09 | 17.03 | 17.69 | 0.52 | 3.03% | 17.02 | 18.15 | 142734 | 25198.66 | 8.04% |
| 2025-06-06 | 18.15 | 17.17 | -1.19 | -6.48% | 16.93 | 18.15 | 173257 | 29904.18 | 9.76% |
| 2025-06-05 | 18.70 | 18.36 | 0.70 | 3.96% | 17.97 | 19.43 | 243656 | 46051.30 | 13.73% |
| 2025-06-04 | 16.08 | 17.66 | 1.61 | 10.03% | 16.08 | 17.66 | 117906 | 20079.59 | 6.64% |
| 2025-06-03 | 15.82 | 16.05 | -0.01 | -0.06% | 15.41 | 16.25 | 86995 | 13715.90 | 4.90% |
| 2025-05-30 | 16.35 | 16.36 | -0.63 | -3.71% | 16.02 | 16.61 | 91862 | 14993.08 | 5.18% |
| 2025-05-29 | 17.23 | 16.99 | -0.22 | -1.28% | 16.56 | 18.67 | 172720 | 30267.73 | 9.73% |
| 2025-05-28 | 17.10 | 17.21 | 0.02 | 0.12% | 16.81 | 17.30 | 73190 | 12506.73 | 4.12% |
| 2025-05-27 | 16.77 | 17.19 | 0.44 | 2.63% | 16.63 | 17.37 | 113556 | 19396.22 | 6.40% |
| 2025-05-26 | 16.25 | 16.75 | 0.74 | 4.62% | 15.90 | 17.10 | 97561 | 16116.60 | 5.50% |
| 2025-05-23 | 16.09 | 16.01 | -0.21 | -1.29% | 15.88 | 16.54 | 45142 | 7291.07 | 2.54% |
| 2025-05-22 | 16.55 | 16.22 | -0.50 | -2.99% | 16.20 | 16.89 | 48851 | 8033.95 | 2.75% |
| 2025-05-21 | 16.80 | 16.72 | -0.43 | -2.51% | 16.58 | 17.19 | 66512 | 11221.49 | 3.75% |
| 2025-05-20 | 16.42 | 17.15 | 0.67 | 4.07% | 16.27 | 17.66 | 120548 | 20678.52 | 6.79% |
| 2025-05-19 | 15.89 | 16.48 | 0.60 | 3.78% | 15.63 | 16.58 | 81567 | 13164.56 | 4.60% |
| 2025-05-16 | 15.51 | 15.88 | 0.20 | 1.28% | 15.48 | 16.35 | 83756 | 13359.11 | 4.72% |
| 2025-05-15 | 15.70 | 15.68 | -0.13 | -0.82% | 15.33 | 15.88 | 75915 | 11876.69 | 4.28% |
| 2025-05-14 | 16.15 | 15.81 | -0.30 | -1.86% | 15.55 | 16.18 | 82475 | 12965.56 | 4.65% |
| 2025-05-13 | 15.90 | 16.11 | 0.55 | 3.53% | 15.90 | 16.90 | 115360 | 18854.17 | 6.50% |
| 2025-05-12 | 15.51 | 15.56 | 0.23 | 1.50% | 15.39 | 16.08 | 83486 | 13122.81 | 4.70% |
| 2025-05-09 | 15.15 | 15.33 | 0.15 | 0.99% | 15.09 | 15.49 | 71504 | 10969.93 | 4.03% |
| 2025-05-08 | 14.96 | 15.18 | 0.18 | 1.20% | 14.88 | 15.24 | 45106 | 6824.94 | 2.54% |
| 2025-05-07 | 15.05 | 15.00 | 0.01 | 0.07% | 14.80 | 15.37 | 67706 | 10199.31 | 3.81% |
| 2025-05-06 | 14.69 | 14.99 | 0.23 | 1.56% | 14.68 | 14.99 | 64908 | 9642.86 | 3.66% |
| 2025-04-30 | 14.99 | 14.76 | -0.17 | -1.14% | 14.68 | 15.12 | 48634 | 7208.06 | 2.74% |
| 2025-04-29 | 14.64 | 14.93 | 0.47 | 3.25% | 14.30 | 15.28 | 83726 | 12477.46 | 4.72% |
| 2025-04-28 | 14.70 | 14.46 | -0.16 | -1.09% | 14.36 | 14.78 | 54527 | 7910.02 | 3.07% |
| 2025-04-25 | 15.17 | 14.62 | -0.21 | -1.42% | 14.52 | 15.35 | 118648 | 17640.96 | 6.68% |
| 2025-04-24 | 14.13 | 14.83 | 0.58 | 4.07% | 14.12 | 15.01 | 122652 | 18076.16 | 6.91% |
| 2025-04-23 | 14.19 | 14.25 | 0.15 | 1.06% | 14.13 | 14.69 | 67678 | 9715.03 | 3.81% |
| 2025-04-22 | 14.02 | 14.10 | 0.12 | 0.86% | 13.83 | 14.46 | 84689 | 11949.40 | 4.77% |
| 2025-04-21 | 13.36 | 13.98 | 0.62 | 4.64% | 13.17 | 14.10 | 67535 | 9240.30 | 3.80% |
| 2025-04-18 | 13.92 | 13.36 | -0.42 | -3.05% | 13.17 | 14.00 | 61638 | 8279.40 | 3.47% |
| 2025-04-17 | 13.58 | 13.78 | 0.08 | 0.58% | 13.58 | 14.00 | 54604 | 7567.35 | 3.08% |
| 2025-04-16 | 14.44 | 13.70 | -0.80 | -5.52% | 13.54 | 14.50 | 93886 | 13106.85 | 5.29% |
| 2025-04-15 | 14.24 | 14.50 | 0.26 | 1.83% | 14.18 | 14.76 | 79913 | 11554.33 | 4.50% |
| 2025-04-14 | 14.18 | 14.24 | 0.31 | 2.23% | 14.05 | 14.43 | 84733 | 12075.11 | 4.77% |
| 2025-04-11 | 13.96 | 13.93 | -0.34 | -2.38% | 13.78 | 14.29 | 122106 | 17095.63 | 6.88% |
| 2025-04-10 | 13.25 | 14.27 | 0.77 | 5.70% | 13.21 | 14.42 | 152464 | 21343.84 | 8.59% |
| 2025-04-09 | 12.57 | 13.50 | -0.47 | -3.36% | 12.57 | 13.77 | 206946 | 26604.42 | 11.66% |
| 2025-04-08 | 13.97 | 13.97 | -1.55 | -9.99% | 13.97 | 14.18 | 59112 | 8261.01 | 3.33% |
| 2025-04-07 | 15.52 | 15.52 | -1.72 | -9.98% | 15.52 | 15.82 | 26556 | 4135.51 | 1.50% |
| 2025-04-03 | 16.40 | 17.24 | 0.30 | 1.77% | 16.36 | 18.50 | 262382 | 45409.95 | 14.78% |
| 2025-04-02 | 15.41 | 16.94 | 1.54 | 10.00% | 15.20 | 16.94 | 159790 | 25994.60 | 9.00% |
| 2025-04-01 | 15.19 | 15.40 | 0.21 | 1.38% | 15.08 | 15.70 | 112863 | 17323.81 | 6.36% |
| 2025-03-31 | 15.54 | 15.19 | -0.18 | -1.17% | 14.88 | 15.60 | 71659 | 10871.95 | 4.04% |
| 2025-03-28 | 16.10 | 15.37 | -0.77 | -4.77% | 15.30 | 16.23 | 119308 | 18632.73 | 6.72% |
| 2025-03-27 | 16.30 | 16.14 | -0.29 | -1.77% | 15.76 | 16.63 | 136242 | 21845.99 | 7.68% |
| 2025-03-26 | 15.84 | 16.43 | 0.59 | 3.72% | 15.68 | 16.99 | 238171 | 38765.54 | 13.42% |
| 2025-03-25 | 14.31 | 15.84 | 1.44 | 10.00% | 14.13 | 15.84 | 165286 | 25141.82 | 9.31% |
| 2025-03-24 | 14.26 | 14.40 | -0.20 | -1.37% | 14.03 | 14.85 | 115951 | 16631.61 | 6.53% |
| 2025-03-21 | 15.94 | 14.60 | -1.62 | -9.99% | 14.60 | 16.06 | 177940 | 26660.26 | 10.02% |
| 2025-03-20 | 16.88 | 16.22 | -0.65 | -3.85% | 16.00 | 17.39 | 253475 | 41828.14 | 14.28% |
| 2025-03-19 | 15.06 | 16.87 | 1.53 | 9.97% | 14.86 | 16.87 | 246672 | 39489.57 | 13.90% |
| 2025-03-18 | 16.00 | 15.34 | -0.24 | -1.54% | 14.93 | 17.00 | 314625 | 49978.97 | 17.72% |
| 2025-03-17 | 15.35 | 15.58 | 1.42 | 10.03% | 14.83 | 15.58 | 232808 | 35735.40 | 13.12% |
| 2025-03-14 | 12.83 | 14.16 | 1.29 | 10.02% | 12.83 | 14.16 | 145710 | 19865.88 | 8.21% |
| 2025-03-13 | 13.03 | 12.87 | -0.11 | -0.85% | 12.64 | 13.03 | 36785 | 4702.38 | 2.07% |
| 2025-03-12 | 13.04 | 12.98 | -0.06 | -0.46% | 12.96 | 13.12 | 28163 | 3668.84 | 1.59% |
| 2025-03-11 | 12.90 | 13.04 | 0.11 | 0.85% | 12.78 | 13.04 | 31362 | 4053.08 | 1.77% |
| 2025-03-10 | 12.93 | 12.93 | -0.07 | -0.54% | 12.85 | 13.07 | 36108 | 4662.92 | 2.03% |
| 2025-03-07 | 13.18 | 13.00 | -0.20 | -1.52% | 12.94 | 13.24 | 48973 | 6393.79 | 2.76% |
| 2025-03-06 | 13.15 | 13.20 | 0.01 | 0.08% | 13.10 | 13.26 | 48947 | 6457.98 | 2.76% |
| 2025-03-05 | 13.21 | 13.19 | -0.10 | -0.75% | 12.93 | 13.28 | 52290 | 6834.14 | 2.95% |
| 2025-03-04 | 13.05 | 13.29 | 0.19 | 1.45% | 12.99 | 13.33 | 58152 | 7684.24 | 3.28% |
| 2025-03-03 | 12.98 | 13.10 | 0.11 | 0.85% | 12.98 | 13.20 | 42096 | 5517.75 | 2.37% |
| 2025-02-28 | 13.18 | 12.99 | -0.20 | -1.52% | 12.90 | 13.29 | 61786 | 8123.50 | 3.48% |
| 2025-02-27 | 13.06 | 13.19 | 0.15 | 1.15% | 12.85 | 13.28 | 58878 | 7702.59 | 3.32% |
| 2025-02-26 | 12.80 | 13.04 | 0.18 | 1.40% | 12.79 | 13.17 | 42658 | 5554.82 | 2.40% |
| 2025-02-25 | 13.00 | 12.86 | -0.22 | -1.68% | 12.85 | 13.05 | 35943 | 4646.01 | 2.02% |
| 2025-02-24 | 13.08 | 13.08 | -0.02 | -0.15% | 12.89 | 13.19 | 44649 | 5823.08 | 2.52% |
| 2025-02-21 | 13.33 | 13.10 | -0.26 | -1.95% | 12.95 | 13.33 | 84224 | 10998.20 | 4.74% |
| 2025-02-20 | 12.71 | 13.36 | 0.65 | 5.11% | 12.70 | 13.64 | 118801 | 15709.28 | 6.69% |
| 2025-02-19 | 12.52 | 12.71 | 0.13 | 1.03% | 12.52 | 12.91 | 49345 | 6264.09 | 2.78% |
上证大盘股票行情在线 K线走势图
