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 |
|---|
| 2025-08-01 | 17.10 | 17.51 | 0.42 | 2.46% | 17.01 | 17.75 | 75091 | 13068.68 | 4.23% |
| 2025-07-31 | 17.83 | 17.09 | -0.91 | -5.06% | 17.09 | 17.84 | 93766 | 16320.31 | 5.28% |
| 2025-07-30 | 18.36 | 18.00 | -1.13 | -5.91% | 17.67 | 18.79 | 152617 | 27533.76 | 8.60% |
| 2025-07-29 | 21.40 | 19.13 | -0.32 | -1.65% | 18.88 | 21.40 | 212064 | 43222.02 | 11.95% |
| 2025-07-28 | 17.60 | 19.45 | 1.77 | 10.01% | 17.60 | 19.45 | 86829 | 16282.17 | 4.89% |
| 2025-07-25 | 17.50 | 17.68 | 0.18 | 1.03% | 17.33 | 18.14 | 50415 | 8917.58 | 2.84% |
| 2025-07-24 | 17.25 | 17.50 | 0.36 | 2.10% | 17.23 | 17.52 | 20295 | 3537.96 | 1.14% |
| 2025-07-23 | 17.28 | 17.14 | -0.19 | -1.10% | 17.12 | 17.40 | 20969 | 3609.34 | 1.18% |
| 2025-07-22 | 17.40 | 17.33 | -0.07 | -0.40% | 17.27 | 17.98 | 28160 | 4948.00 | 1.59% |
| 2025-07-21 | 17.31 | 17.40 | 0.08 | 0.46% | 17.31 | 17.63 | 20267 | 3536.46 | 1.14% |
| 2025-07-18 | 17.53 | 17.32 | -0.14 | -0.80% | 17.11 | 17.54 | 18166 | 3140.73 | 1.02% |
| 2025-07-17 | 17.48 | 17.46 | 0.00 | 0.00% | 17.27 | 17.62 | 16209 | 2822.58 | 0.91% |
| 2025-07-16 | 17.20 | 17.46 | 0.26 | 1.51% | 17.14 | 17.54 | 18097 | 3153.62 | 1.02% |
| 2025-07-15 | 17.55 | 17.20 | -0.44 | -2.49% | 17.00 | 17.63 | 25399 | 4369.72 | 1.43% |
| 2025-07-14 | 17.72 | 17.64 | -0.08 | -0.45% | 17.50 | 17.79 | 21614 | 3810.82 | 1.22% |
| 2025-07-11 | 17.60 | 17.72 | 0.13 | 0.74% | 17.42 | 17.78 | 23997 | 4229.01 | 1.35% |
| 2025-07-10 | 17.54 | 17.59 | -0.09 | -0.51% | 17.30 | 17.92 | 36014 | 6332.03 | 2.03% |
| 2025-07-09 | 17.72 | 17.68 | 0.05 | 0.28% | 17.52 | 18.28 | 42449 | 7528.12 | 2.39% |
| 2025-07-08 | 17.33 | 17.63 | 0.62 | 3.64% | 17.33 | 18.41 | 92767 | 16470.97 | 5.23% |
| 2025-07-07 | 16.34 | 17.01 | 0.62 | 3.78% | 16.25 | 17.49 | 58070 | 9875.46 | 3.27% |
| 2025-07-04 | 17.19 | 16.39 | -0.78 | -4.54% | 16.39 | 17.20 | 46773 | 7774.59 | 2.63% |
| 2025-07-03 | 17.12 | 17.17 | 0.06 | 0.35% | 17.08 | 17.60 | 21667 | 3740.89 | 1.22% |
| 2025-07-02 | 17.75 | 17.11 | -0.64 | -3.61% | 17.06 | 17.75 | 30021 | 5204.48 | 1.69% |
| 2025-07-01 | 17.54 | 17.75 | 0.21 | 1.20% | 17.41 | 17.93 | 40845 | 7239.73 | 2.30% |
| 2025-06-30 | 17.02 | 17.54 | 0.51 | 2.99% | 16.93 | 17.59 | 42088 | 7300.38 | 2.37% |
| 2025-06-27 | 17.10 | 17.03 | -0.11 | -0.64% | 16.91 | 17.24 | 24317 | 4143.22 | 1.37% |
| 2025-06-26 | 16.88 | 17.14 | 0.16 | 0.94% | 16.60 | 17.66 | 43783 | 7454.87 | 2.47% |
| 2025-06-25 | 17.36 | 16.98 | -0.24 | -1.39% | 16.80 | 17.49 | 45184 | 7691.72 | 2.55% |
| 2025-06-24 | 17.10 | 17.22 | 0.32 | 1.89% | 16.90 | 17.36 | 37706 | 6498.37 | 2.12% |
| 2025-06-23 | 16.82 | 16.90 | -0.13 | -0.76% | 16.61 | 17.19 | 45555 | 7681.66 | 2.57% |
| 2025-06-20 | 17.21 | 17.03 | -0.40 | -2.29% | 16.78 | 17.40 | 48649 | 8308.00 | 2.74% |
| 2025-06-19 | 17.00 | 17.43 | 0.46 | 2.71% | 16.46 | 17.44 | 89380 | 15222.81 | 5.04% |
| 2025-06-18 | 18.08 | 16.97 | -1.43 | -7.77% | 16.70 | 18.30 | 98956 | 16982.05 | 5.57% |
| 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% |
上证大盘股票行情在线 K线走势图
