诺力股份(603611)股票行情 诺力股份股票行情 603611股票行情_爱股网
诺力股份(603611)股票行情
诺力股份(603611)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 |
|---|
| 2025-10-27 | 24.33 | 25.81 | 1.59 | 6.56% | 24.33 | 26.59 | 177275 | 45676.57 | 6.88% |
| 2025-10-24 | 24.03 | 24.22 | 0.06 | 0.25% | 24.02 | 24.52 | 44782 | 10846.09 | 1.74% |
| 2025-10-23 | 24.44 | 24.16 | -0.50 | -2.03% | 23.88 | 24.44 | 46017 | 11077.59 | 1.79% |
| 2025-10-22 | 23.91 | 24.66 | 0.71 | 2.96% | 23.80 | 25.04 | 95527 | 23587.06 | 3.71% |
| 2025-10-21 | 23.68 | 23.95 | 0.28 | 1.18% | 23.61 | 24.04 | 31103 | 7433.46 | 1.21% |
| 2025-10-20 | 23.38 | 23.67 | 0.49 | 2.11% | 23.37 | 23.72 | 30699 | 7232.94 | 1.19% |
| 2025-10-17 | 23.88 | 23.18 | -0.70 | -2.93% | 23.10 | 23.97 | 49032 | 11482.96 | 1.90% |
| 2025-10-16 | 24.59 | 23.88 | -0.37 | -1.53% | 23.81 | 24.84 | 45764 | 11121.45 | 1.78% |
| 2025-10-15 | 23.53 | 24.25 | 0.81 | 3.46% | 23.30 | 24.27 | 51998 | 12434.56 | 2.02% |
| 2025-10-14 | 23.85 | 23.44 | -0.34 | -1.43% | 23.29 | 24.33 | 57202 | 13639.54 | 2.22% |
| 2025-10-13 | 23.70 | 23.78 | -0.68 | -2.78% | 23.33 | 24.24 | 65483 | 15528.43 | 2.54% |
| 2025-10-10 | 24.37 | 24.46 | -0.05 | -0.20% | 24.33 | 24.90 | 44806 | 11029.47 | 1.74% |
| 2025-10-09 | 24.55 | 24.51 | -0.04 | -0.16% | 23.95 | 24.57 | 55659 | 13483.58 | 2.16% |
| 2025-09-30 | 24.52 | 24.55 | 0.03 | 0.12% | 24.34 | 24.96 | 48186 | 11853.55 | 1.87% |
| 2025-09-29 | 24.00 | 24.52 | 0.52 | 2.17% | 23.85 | 24.57 | 42760 | 10409.01 | 1.66% |
| 2025-09-26 | 24.01 | 24.00 | -0.18 | -0.74% | 23.88 | 24.40 | 45834 | 11046.24 | 1.78% |
| 2025-09-25 | 24.80 | 24.18 | -0.62 | -2.50% | 24.10 | 25.16 | 72780 | 17823.99 | 2.83% |
| 2025-09-24 | 24.06 | 24.80 | 0.51 | 2.10% | 23.91 | 24.80 | 42328 | 10356.58 | 1.64% |
| 2025-09-23 | 24.61 | 24.29 | -0.29 | -1.18% | 23.66 | 24.66 | 71338 | 17121.30 | 2.77% |
| 2025-09-22 | 24.68 | 24.58 | -0.12 | -0.49% | 24.20 | 24.83 | 44923 | 11028.35 | 1.74% |
| 2025-09-19 | 25.03 | 24.70 | -0.30 | -1.20% | 24.49 | 25.12 | 69731 | 17235.55 | 2.71% |
| 2025-09-18 | 25.35 | 25.00 | -0.32 | -1.26% | 24.70 | 25.96 | 122480 | 31193.73 | 4.75% |
| 2025-09-17 | 25.25 | 25.32 | -0.03 | -0.12% | 24.92 | 25.55 | 106444 | 26909.95 | 4.13% |
| 2025-09-16 | 24.20 | 25.35 | 1.20 | 4.97% | 23.82 | 25.41 | 126050 | 30997.40 | 4.89% |
| 2025-09-15 | 24.36 | 24.15 | -0.30 | -1.23% | 24.14 | 24.41 | 54382 | 13169.34 | 2.11% |
| 2025-09-12 | 24.50 | 24.45 | -0.07 | -0.29% | 24.31 | 24.99 | 87568 | 21635.14 | 3.40% |
| 2025-09-11 | 24.10 | 24.52 | 0.33 | 1.36% | 24.10 | 24.57 | 66936 | 16331.89 | 2.60% |
| 2025-09-10 | 24.12 | 24.19 | 0.24 | 1.00% | 24.02 | 24.67 | 65506 | 15928.82 | 2.54% |
| 2025-09-09 | 24.69 | 23.95 | -0.57 | -2.32% | 23.76 | 24.72 | 66698 | 16076.39 | 2.59% |
| 2025-09-08 | 23.90 | 24.52 | 0.54 | 2.25% | 23.87 | 24.65 | 104335 | 25453.66 | 4.05% |
| 2025-09-05 | 23.60 | 23.98 | -0.80 | -3.23% | 23.01 | 23.98 | 149639 | 35424.45 | 5.81% |
| 2025-09-04 | 25.07 | 24.78 | -0.27 | -1.08% | 24.42 | 25.41 | 78142 | 19515.27 | 3.03% |
| 2025-09-03 | 25.98 | 25.05 | -0.75 | -2.91% | 24.95 | 25.99 | 68215 | 17298.14 | 2.65% |
| 2025-09-02 | 25.95 | 25.80 | -0.05 | -0.19% | 24.71 | 26.16 | 166762 | 42249.61 | 6.47% |
| 2025-09-01 | 26.63 | 25.85 | -0.99 | -3.69% | 25.74 | 26.63 | 150444 | 39205.86 | 5.84% |
| 2025-08-29 | 26.95 | 26.84 | -0.10 | -0.37% | 26.73 | 27.74 | 136540 | 37129.09 | 5.30% |
| 2025-08-28 | 26.73 | 26.94 | 0.24 | 0.90% | 26.10 | 27.06 | 102110 | 27284.73 | 3.96% |
| 2025-08-27 | 27.24 | 26.70 | -0.31 | -1.15% | 26.70 | 27.74 | 102142 | 27921.00 | 3.97% |
| 2025-08-26 | 27.49 | 27.01 | -0.47 | -1.71% | 26.98 | 27.50 | 102217 | 27819.19 | 3.97% |
| 2025-08-25 | 27.92 | 27.48 | -0.52 | -1.86% | 27.39 | 28.05 | 125364 | 34718.77 | 4.87% |
| 2025-08-22 | 27.90 | 28.00 | -0.11 | -0.39% | 27.64 | 28.11 | 92602 | 25816.91 | 3.59% |
| 2025-08-21 | 28.74 | 28.11 | -0.71 | -2.46% | 27.65 | 28.98 | 125069 | 35252.45 | 4.86% |
| 2025-08-20 | 28.50 | 28.82 | -0.12 | -0.41% | 28.21 | 29.40 | 127418 | 36790.91 | 4.95% |
| 2025-08-19 | 27.88 | 28.94 | 1.34 | 4.86% | 27.79 | 29.50 | 206652 | 59559.24 | 8.02% |
| 2025-08-18 | 27.84 | 27.60 | -0.16 | -0.58% | 26.86 | 28.10 | 179137 | 48949.96 | 6.95% |
| 2025-08-15 | 26.68 | 27.76 | 1.08 | 4.05% | 26.68 | 27.76 | 164988 | 45078.07 | 6.40% |
| 2025-08-14 | 27.20 | 26.68 | -0.40 | -1.48% | 26.45 | 27.45 | 130404 | 35102.84 | 5.06% |
| 2025-08-13 | 27.53 | 27.08 | -0.45 | -1.63% | 26.90 | 27.77 | 174773 | 47486.82 | 6.78% |
| 2025-08-12 | 26.56 | 27.53 | 1.37 | 5.24% | 26.35 | 28.13 | 256261 | 70375.57 | 9.95% |
| 2025-08-11 | 25.39 | 26.16 | 1.04 | 4.14% | 25.16 | 26.22 | 175215 | 45234.02 | 6.80% |
| 2025-08-08 | 25.24 | 25.12 | -0.11 | -0.44% | 25.05 | 25.45 | 86985 | 21919.22 | 3.38% |
| 2025-08-07 | 25.99 | 25.23 | -0.77 | -2.96% | 25.12 | 26.11 | 157420 | 40056.28 | 6.11% |
| 2025-08-06 | 25.88 | 26.00 | 0.15 | 0.58% | 25.46 | 26.35 | 324794 | 84231.34 | 12.61% |
| 2025-08-05 | 23.88 | 25.85 | 2.35 | 10.00% | 23.85 | 25.85 | 202448 | 51948.28 | 7.86% |
| 2025-08-04 | 22.35 | 23.50 | 1.02 | 4.54% | 22.26 | 23.54 | 87854 | 20222.45 | 3.41% |
| 2025-08-01 | 22.51 | 22.48 | -0.13 | -0.57% | 22.17 | 22.77 | 59667 | 13416.19 | 2.32% |
| 2025-07-31 | 22.58 | 22.61 | 0.11 | 0.49% | 22.50 | 23.03 | 59508 | 13563.26 | 2.31% |
| 2025-07-30 | 22.68 | 22.50 | -0.36 | -1.57% | 22.40 | 23.03 | 65338 | 14815.52 | 2.54% |
| 2025-07-29 | 23.16 | 22.86 | -0.22 | -0.95% | 22.42 | 23.35 | 108992 | 24843.16 | 4.23% |
| 2025-07-28 | 24.30 | 23.08 | -1.03 | -4.27% | 23.05 | 24.30 | 144745 | 33917.18 | 5.62% |
| 2025-07-25 | 23.35 | 24.11 | 0.73 | 3.12% | 23.23 | 24.32 | 109725 | 26161.88 | 4.26% |
| 2025-07-24 | 23.21 | 23.38 | 0.11 | 0.47% | 23.06 | 23.61 | 84596 | 19777.42 | 3.28% |
| 2025-07-23 | 23.49 | 23.27 | -0.34 | -1.44% | 23.05 | 23.54 | 70046 | 16313.08 | 2.72% |
| 2025-07-22 | 23.70 | 23.61 | -0.08 | -0.34% | 23.14 | 23.75 | 98883 | 23143.94 | 3.84% |
| 2025-07-21 | 23.60 | 23.69 | 0.16 | 0.68% | 23.46 | 24.13 | 93581 | 22188.32 | 3.63% |
| 2025-07-18 | 23.50 | 23.53 | 0.00 | 0.00% | 23.16 | 23.90 | 77135 | 18051.06 | 2.99% |
| 2025-07-17 | 23.69 | 23.53 | -0.14 | -0.59% | 23.45 | 24.11 | 72232 | 17058.05 | 2.80% |
| 2025-07-16 | 22.89 | 23.67 | 0.77 | 3.36% | 22.73 | 23.94 | 126667 | 29823.68 | 4.92% |
| 2025-07-15 | 23.58 | 22.90 | -0.55 | -2.35% | 22.77 | 23.58 | 81071 | 18660.19 | 3.15% |
| 2025-07-14 | 22.88 | 23.45 | 0.70 | 3.08% | 22.60 | 23.86 | 114983 | 26650.47 | 4.46% |
| 2025-07-11 | 23.23 | 22.75 | -0.46 | -1.98% | 22.74 | 23.34 | 69297 | 15910.94 | 2.69% |
| 2025-07-10 | 22.98 | 23.21 | 0.16 | 0.69% | 22.98 | 23.49 | 88638 | 20559.98 | 3.44% |
| 2025-07-09 | 22.90 | 23.05 | 0.14 | 0.61% | 22.70 | 23.97 | 219190 | 51301.07 | 8.51% |
| 2025-07-08 | 21.47 | 22.91 | 1.54 | 7.21% | 21.35 | 23.48 | 150994 | 33863.21 | 5.86% |
| 2025-07-07 | 21.36 | 21.37 | -0.06 | -0.28% | 20.86 | 21.44 | 69653 | 14696.94 | 2.70% |
| 2025-07-04 | 21.43 | 21.43 | 0.00 | 0.00% | 21.24 | 21.82 | 62280 | 13392.86 | 2.42% |
| 2025-07-03 | 21.25 | 21.43 | 0.25 | 1.18% | 21.10 | 21.77 | 68929 | 14809.79 | 2.68% |
| 2025-07-02 | 21.30 | 21.18 | -0.23 | -1.07% | 21.05 | 21.45 | 41965 | 8883.98 | 1.63% |
| 2025-07-01 | 21.64 | 21.41 | -0.13 | -0.60% | 21.33 | 21.81 | 52887 | 11367.91 | 2.05% |
| 2025-06-30 | 21.31 | 21.54 | 0.26 | 1.22% | 21.10 | 21.99 | 100922 | 21754.48 | 3.92% |
上证大盘股票行情在线 K线走势图
诺力股份(603611)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
