诺诚健华(688428)股票行情
诺诚健华(688428)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 |
|---|
| 2026-03-26 | 25.00 | 24.29 | -0.02 | -0.08% | 24.15 | 25.50 | 182482 | 44930.19 | 6.80% | 0.00 |
| 2026-03-25 | 24.63 | 24.31 | -0.15 | -0.61% | 24.13 | 24.64 | 85805 | 20890.32 | 3.20% | 0.00 |
| 2026-03-24 | 23.55 | 24.46 | 1.43 | 6.21% | 23.40 | 24.77 | 129430 | 31410.39 | 4.82% | 0.00 |
| 2026-03-23 | 23.50 | 23.03 | -0.66 | -2.79% | 22.88 | 24.07 | 100243 | 23496.71 | 3.74% | 0.00 |
| 2026-03-20 | 24.24 | 23.69 | -0.39 | -1.62% | 23.64 | 24.75 | 72473 | 17556.54 | 2.70% | 0.00 |
| 2026-03-19 | 24.10 | 24.08 | -0.27 | -1.11% | 23.98 | 24.63 | 85169 | 20722.48 | 3.17% | 0.00 |
| 2026-03-18 | 24.00 | 24.35 | 0.51 | 2.14% | 23.75 | 24.46 | 77427 | 18675.13 | 2.89% | 0.00 |
| 2026-03-17 | 23.55 | 23.84 | 0.30 | 1.27% | 23.31 | 24.52 | 97094 | 23317.95 | 3.62% | 0.00 |
| 2026-03-16 | 23.10 | 23.54 | 0.28 | 1.20% | 22.70 | 23.64 | 66946 | 15583.02 | 2.49% | 0.00 |
| 2026-03-13 | 22.90 | 23.26 | 0.13 | 0.56% | 22.75 | 23.89 | 72775 | 16992.59 | 2.71% | 0.00 |
| 2026-03-12 | 23.40 | 23.13 | -0.27 | -1.15% | 22.93 | 23.58 | 61179 | 14226.95 | 2.28% | 0.00 |
| 2026-03-11 | 23.81 | 23.40 | -0.41 | -1.72% | 23.30 | 23.85 | 61459 | 14417.82 | 2.29% | 0.00 |
| 2026-03-10 | 22.68 | 23.81 | 1.35 | 6.01% | 22.67 | 23.94 | 97079 | 22889.40 | 3.62% | 0.00 |
| 2026-03-09 | 22.23 | 22.46 | -0.22 | -0.97% | 21.81 | 22.60 | 85050 | 18877.80 | 3.17% | 0.00 |
| 2026-03-06 | 21.61 | 22.68 | 0.90 | 4.13% | 21.50 | 22.99 | 76296 | 17192.93 | 2.84% | 0.00 |
| 2026-03-05 | 21.60 | 21.78 | 0.47 | 2.21% | 21.44 | 22.20 | 63480 | 13830.25 | 2.37% | 0.00 |
| 2026-03-04 | 21.23 | 21.31 | -0.12 | -0.56% | 21.07 | 21.80 | 71690 | 15314.11 | 2.67% | 0.00 |
| 2026-03-03 | 22.68 | 21.43 | -1.25 | -5.51% | 21.20 | 22.84 | 87256 | 19052.17 | 3.25% | 0.00 |
| 2026-03-02 | 22.99 | 22.68 | -0.62 | -2.66% | 22.45 | 23.48 | 91316 | 20801.47 | 3.40% | 0.00 |
| 2026-02-27 | 23.10 | 23.30 | 0.15 | 0.65% | 23.03 | 23.45 | 47402 | 11030.31 | 1.77% | 0.00 |
| 2026-02-26 | 23.41 | 23.15 | -0.24 | -1.03% | 22.85 | 23.45 | 59983 | 13798.51 | 2.24% | 0.00 |
| 2026-02-25 | 23.60 | 23.39 | -0.17 | -0.72% | 22.95 | 23.84 | 80454 | 18684.74 | 3.00% | 0.00 |
| 2026-02-24 | 24.49 | 23.56 | -0.64 | -2.64% | 23.45 | 24.58 | 87207 | 20701.23 | 3.25% | 0.00 |
| 2026-02-13 | 24.46 | 24.20 | -0.18 | -0.74% | 24.20 | 24.74 | 67516 | 16515.44 | 2.52% | 0.00 |
| 2026-02-12 | 24.18 | 24.38 | 0.11 | 0.45% | 24.00 | 24.60 | 81683 | 19855.47 | 3.04% | 0.00 |
| 2026-02-11 | 25.00 | 24.27 | -0.79 | -3.15% | 24.01 | 25.00 | 124616 | 30400.80 | 4.64% | 0.00 |
| 2026-02-10 | 24.38 | 25.06 | 0.76 | 3.13% | 24.00 | 25.47 | 155933 | 38745.22 | 5.81% | 20.00 |
| 2026-02-09 | 23.81 | 24.30 | 0.28 | 1.17% | 23.77 | 24.56 | 160526 | 38819.67 | 5.98% | 8.00 |
| 2026-02-06 | 21.92 | 24.02 | 2.21 | 10.13% | 21.76 | 24.58 | 236686 | 55553.53 | 8.82% | 0.00 |
| 2026-02-05 | 21.57 | 21.81 | 0.30 | 1.39% | 21.32 | 22.12 | 97052 | 21205.96 | 3.62% | 0.00 |
| 2026-02-04 | 21.06 | 21.51 | 0.38 | 1.80% | 20.90 | 21.72 | 89570 | 19107.27 | 3.34% | 0.00 |
| 2026-02-03 | 22.19 | 21.13 | -0.83 | -3.78% | 20.88 | 22.77 | 163537 | 34944.46 | 6.09% | 0.00 |
| 2026-02-02 | 21.51 | 21.96 | 0.56 | 2.62% | 21.42 | 23.06 | 215898 | 48312.38 | 8.05% | 0.00 |
| 2026-01-30 | 21.64 | 21.40 | 1.25 | 6.20% | 21.25 | 22.50 | 280387 | 61146.60 | 10.45% | 0.00 |
| 2026-01-29 | 20.35 | 20.15 | -0.24 | -1.18% | 19.96 | 20.74 | 64668 | 13142.29 | 2.41% | 0.00 |
| 2026-01-28 | 20.04 | 20.39 | 0.41 | 2.05% | 19.98 | 20.53 | 69647 | 14085.18 | 2.60% | 0.00 |
| 2026-01-27 | 20.00 | 19.98 | 0.10 | 0.50% | 19.36 | 20.22 | 77454 | 15290.46 | 2.89% | 0.00 |
| 2026-01-26 | 20.32 | 19.88 | -0.41 | -2.02% | 19.63 | 20.43 | 93203 | 18634.31 | 3.47% | 0.00 |
| 2026-01-23 | 19.96 | 20.29 | 0.33 | 1.65% | 19.81 | 20.33 | 57618 | 11623.06 | 2.15% | 0.00 |
| 2026-01-22 | 20.40 | 19.96 | -0.44 | -2.16% | 19.76 | 20.59 | 71101 | 14269.09 | 2.65% | 0.00 |
| 2026-01-21 | 20.73 | 20.40 | -0.58 | -2.76% | 20.31 | 21.05 | 86432 | 17805.92 | 3.22% | 0.00 |
| 2026-01-20 | 21.42 | 20.98 | -0.51 | -2.37% | 20.75 | 21.62 | 53898 | 11350.03 | 2.01% | 0.00 |
| 2026-01-19 | 22.06 | 21.49 | -0.56 | -2.54% | 21.35 | 22.06 | 55146 | 11889.32 | 2.05% | 0.00 |
| 2026-01-16 | 22.05 | 22.05 | 0.04 | 0.18% | 21.79 | 22.38 | 51561 | 11359.74 | 1.92% | 0.00 |
| 2026-01-15 | 21.95 | 22.01 | -0.06 | -0.27% | 21.79 | 22.59 | 59361 | 13143.09 | 2.21% | 0.00 |
| 2026-01-14 | 22.33 | 22.07 | -0.20 | -0.90% | 21.77 | 22.66 | 96650 | 21465.05 | 3.60% | 0.00 |
| 2026-01-13 | 22.50 | 22.27 | -0.31 | -1.37% | 22.22 | 23.20 | 102601 | 23299.50 | 3.82% | 0.00 |
| 2026-01-12 | 22.37 | 22.58 | 0.01 | 0.04% | 21.91 | 22.79 | 94738 | 21174.28 | 3.53% | 0.00 |
| 2026-01-09 | 21.88 | 22.57 | 0.80 | 3.67% | 21.47 | 22.85 | 108415 | 24013.14 | 4.04% | 0.00 |
| 2026-01-08 | 21.80 | 21.77 | 0.12 | 0.55% | 21.59 | 22.08 | 79707 | 17381.65 | 2.97% | 0.00 |
| 2026-01-07 | 20.90 | 21.65 | 0.73 | 3.49% | 20.86 | 21.88 | 95790 | 20641.08 | 3.57% | 0.00 |
| 2026-01-06 | 21.29 | 20.92 | -0.57 | -2.65% | 20.71 | 21.50 | 96252 | 20164.37 | 3.59% | 0.00 |
| 2026-01-05 | 20.45 | 21.49 | 0.97 | 4.73% | 20.30 | 21.54 | 88618 | 18744.31 | 3.30% | 0.00 |
| 2025-12-31 | 20.58 | 20.52 | -0.07 | -0.34% | 20.28 | 20.79 | 47828 | 9777.89 | 1.78% | 0.00 |
| 2025-12-30 | 21.19 | 20.59 | -0.73 | -3.42% | 20.40 | 21.32 | 76011 | 15727.31 | 2.83% | 0.00 |
| 2025-12-29 | 21.38 | 21.32 | -0.12 | -0.56% | 21.23 | 21.74 | 67231 | 14422.73 | 2.51% | 0.00 |
| 2025-12-26 | 21.78 | 21.44 | -0.26 | -1.20% | 21.27 | 21.78 | 47334 | 10160.45 | 1.76% | 0.00 |
| 2025-12-25 | 21.86 | 21.70 | -0.15 | -0.69% | 21.36 | 21.96 | 65203 | 14108.16 | 2.43% | 0.00 |
| 2025-12-24 | 22.11 | 21.85 | -0.31 | -1.40% | 21.73 | 22.32 | 62605 | 13717.45 | 2.33% | 0.00 |
| 2025-12-23 | 22.40 | 22.16 | 0.04 | 0.18% | 22.06 | 22.67 | 35778 | 7994.64 | 1.33% | 0.00 |
| 2025-12-22 | 22.19 | 22.12 | -0.08 | -0.36% | 22.11 | 22.50 | 31875 | 7083.53 | 1.19% | 0.00 |
| 2025-12-19 | 22.18 | 22.20 | 0.20 | 0.91% | 22.00 | 22.88 | 65826 | 14745.45 | 2.45% | 0.00 |
| 2025-12-18 | 22.30 | 22.00 | -0.45 | -2.00% | 21.90 | 22.56 | 53669 | 11889.36 | 2.00% | 0.00 |
| 2025-12-17 | 22.53 | 22.45 | -0.05 | -0.22% | 22.00 | 22.68 | 65613 | 14630.29 | 2.44% | 0.00 |
| 2025-12-16 | 23.78 | 22.50 | -1.46 | -6.09% | 22.45 | 24.11 | 75465 | 17235.07 | 2.81% | 0.00 |
| 2025-12-15 | 24.95 | 23.96 | -0.98 | -3.93% | 23.86 | 25.48 | 67675 | 16500.94 | 2.52% | 0.00 |
| 2025-12-12 | 24.11 | 24.94 | 1.11 | 4.66% | 23.77 | 25.21 | 84676 | 20702.21 | 3.16% | 0.00 |
| 2025-12-11 | 24.20 | 23.83 | -0.21 | -0.87% | 23.68 | 24.23 | 37172 | 8893.50 | 1.39% | 0.00 |
| 2025-12-10 | 24.22 | 24.04 | -0.19 | -0.78% | 23.51 | 24.24 | 47635 | 11350.22 | 1.78% | 0.00 |
| 2025-12-09 | 25.14 | 24.23 | -0.83 | -3.31% | 24.10 | 25.45 | 37323 | 9208.50 | 1.39% | 0.00 |
| 2025-12-08 | 25.17 | 25.06 | 0.07 | 0.28% | 24.98 | 25.44 | 29062 | 7320.83 | 1.08% | 0.00 |
| 2025-12-05 | 24.88 | 24.99 | 0.15 | 0.60% | 24.38 | 25.04 | 26683 | 6595.97 | 0.99% | 0.00 |
| 2025-12-04 | 24.39 | 24.84 | 0.46 | 1.89% | 24.31 | 25.13 | 31263 | 7773.89 | 1.16% | 0.00 |
| 2025-12-03 | 24.76 | 24.38 | -0.40 | -1.61% | 24.22 | 25.06 | 27581 | 6764.31 | 1.03% | 0.00 |
| 2025-12-02 | 25.50 | 24.78 | -0.65 | -2.56% | 24.71 | 25.50 | 32391 | 8082.85 | 1.21% | 0.00 |
| 2025-12-01 | 26.13 | 25.43 | -0.60 | -2.31% | 25.13 | 26.30 | 47028 | 12009.25 | 1.75% | 0.00 |
| 2025-11-28 | 26.06 | 26.03 | 0.14 | 0.54% | 25.70 | 26.20 | 41028 | 10636.77 | 1.53% | 0.00 |
| 2025-11-27 | 25.60 | 25.89 | 0.26 | 1.01% | 25.60 | 26.23 | 48392 | 12579.14 | 1.80% | 0.00 |
| 2025-11-26 | 25.49 | 25.63 | 0.38 | 1.50% | 25.11 | 26.30 | 68436 | 17688.52 | 2.55% | 0.00 |
| 2025-11-25 | 24.40 | 25.25 | 0.83 | 3.40% | 24.24 | 25.40 | 76334 | 19210.17 | 2.84% | 0.00 |
上证大盘股票行情在线 K线走势图
诺诚健华(688428)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
