诺普信 (002215) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	10.90	10.85	-0.07	-0.64%	10.71	10.98	218868	23693	2.73%
2026-04-30	10.95	10.92	-0.01	-0.09%	10.85	11.04	231637	25349	2.88%
2026-04-29	10.79	10.93	0.26	2.44%	10.71	11.04	237447	25922	2.96%
2026-04-28	10.65	10.67	0.04	0.38%	10.49	10.71	264205	28052	3.29%
2026-04-27	10.40	10.63	0.24	2.31%	10.32	10.69	187383	19718	2.33%
2026-04-24	10.14	10.39	0.24	2.36%	10.13	10.45	137748	14228	1.72%
2026-04-23	10.11	10.15	0.04	0.40%	10.03	10.20	84595	8557	1.05%
2026-04-22	10.13	10.11	-0.03	-0.30%	10.05	10.23	75409	7624	0.94%
2026-04-21	9.91	10.14	0.22	2.22%	9.91	10.33	158667	16186	1.98%
2026-04-20	9.99	9.92	-0.15	-1.49%	9.80	10.00	116729	11547	1.45%
2026-04-17	10.32	10.07	-0.30	-2.89%	10.01	10.41	176019	17887	2.19%
2026-04-16	10.45	10.37	0.07	0.68%	10.31	10.47	65469	6797	0.82%
2026-04-15	10.22	10.30	0.12	1.18%	10.15	10.45	104848	10795	1.31%
2026-04-14	10.19	10.18	0.05	0.49%	10.04	10.23	102433	10372	1.28%
2026-04-13	10.32	10.13	-0.24	-2.31%	10.11	10.32	86437	8813	1.08%
2026-04-10	10.46	10.37	0.00	0.00%	10.30	10.50	97432	10126	1.21%
2026-04-09	10.49	10.37	-0.18	-1.71%	10.36	10.57	81188	8478	1.01%
2026-04-08	10.47	10.55	0.17	1.64%	10.41	10.56	122795	12891	1.53%
2026-04-07	10.08	10.38	0.32	3.18%	10.07	10.38	85514	8785	1.06%
2026-04-03	10.25	10.06	-0.21	-2.04%	10.03	10.28	65133	6581	0.81%
2026-04-02	10.33	10.27	-0.14	-1.34%	10.17	10.36	79644	8171	0.99%
2026-04-01	10.49	10.41	0.01	0.10%	10.40	10.60	106618	11180	1.33%
2026-03-31	10.45	10.40	-0.07	-0.67%	10.32	10.60	87359	9106	1.09%
2026-03-30	10.30	10.47	0.07	0.67%	10.25	10.55	85414	8886	1.06%
2026-03-27	10.00	10.40	0.30	2.97%	9.98	10.61	153593	15978	1.91%
2026-03-26	10.34	10.10	-0.22	-2.13%	10.05	10.39	82181	8352	1.02%
2026-03-25	9.94	10.32	0.44	4.45%	9.90	10.38	180441	18422	2.25%
2026-03-24	9.80	9.88	0.24	2.49%	9.60	9.88	114655	11205	1.43%
2026-03-23	9.86	9.64	-0.36	-3.60%	9.49	9.90	181069	17534	2.25%
2026-03-20	10.17	10.00	-0.12	-1.19%	10.00	10.24	115577	11682	1.44%
2026-03-19	10.41	10.12	-0.40	-3.80%	10.10	10.45	195030	19924	2.43%
2026-03-18	10.81	10.52	-0.29	-2.68%	10.40	10.83	203806	21426	2.54%
2026-03-17	10.90	10.81	-0.13	-1.19%	10.80	11.07	163002	17771	2.03%
2026-03-16	11.23	10.94	-0.30	-2.67%	10.81	11.32	262135	28833	3.26%
2026-03-13	10.86	11.24	0.38	3.50%	10.85	11.48	304452	34224	3.79%
2026-03-12	10.99	10.86	-0.08	-0.73%	10.82	11.02	150132	16368	1.87%
2026-03-11	10.99	10.94	-0.05	-0.45%	10.81	11.00	133068	14520	1.66%
2026-03-10	11.03	10.99	0.05	0.46%	10.94	11.13	157248	17318	1.96%
2026-03-09	11.31	10.94	-0.45	-3.95%	10.85	11.50	225014	24811	2.80%
2026-03-06	11.10	11.39	0.25	2.24%	11.06	11.49	199536	22611	2.48%
2026-03-05	11.55	11.14	-0.19	-1.68%	11.08	11.75	234330	26455	2.92%
2026-03-04	11.06	11.33	0.18	1.61%	11.00	11.48	235999	26522	2.94%
2026-03-03	11.64	11.15	-0.51	-4.37%	11.12	11.73	272709	31072	3.40%
2026-03-02	11.80	11.66	-0.30	-2.51%	11.51	11.99	199191	23245	2.48%
2026-02-27	11.76	11.96	0.16	1.36%	11.64	12.04	256008	30301	3.19%
2026-02-26	12.06	11.80	-0.25	-2.07%	11.76	12.07	222104	26435	2.77%
2026-02-25	12.03	12.05	-0.01	-0.08%	11.95	12.25	241995	29267	3.01%
2026-02-24	11.94	12.06	0.19	1.60%	11.86	12.15	212382	25493	2.64%
2026-02-13	12.01	11.87	-0.16	-1.33%	11.83	12.25	219845	26431	2.74%
2026-02-12	12.09	12.03	-0.04	-0.33%	11.86	12.24	299055	35993	3.72%
2026-02-11	12.20	12.07	-0.13	-1.07%	12.05	12.39	321774	39246	4.01%
2026-02-10	11.35	12.20	0.87	7.68%	11.18	12.42	739796	88482	9.21%
2026-02-09	11.40	11.33	0.10	0.89%	11.30	11.63	232257	26631	2.89%
2026-02-06	11.00	11.23	0.13	1.17%	10.91	11.44	222253	25080	2.77%
2026-02-05	11.35	11.10	-0.39	-3.39%	11.03	11.45	193270	21642	2.41%
2026-02-04	11.17	11.49	0.38	3.42%	11.06	11.61	272400	30952	3.39%
2026-02-03	10.96	11.11	0.25	2.30%	10.88	11.15	145674	16046	1.81%
2026-02-02	11.58	10.86	-0.71	-6.14%	10.85	11.62	322852	36182	4.02%
2026-01-30	11.30	11.57	0.21	1.85%	11.27	11.65	294931	33977	3.67%
2026-01-29	11.29	11.36	0.06	0.53%	11.20	11.65	258871	29701	3.22%
2026-01-28	11.15	11.30	0.12	1.07%	11.06	11.35	165109	18510	2.06%
2026-01-27	11.27	11.18	-0.12	-1.06%	11.05	11.38	210369	23503	2.62%
2026-01-26	11.55	11.30	-0.28	-2.42%	11.14	11.56	282083	31837	3.51%