诺德股份 (600110) - 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
2026-09-16	12.11	12.19	0.06	0.49%	11.76	12.24	2834779	342027	16.34%
2026-09-15	10.91	12.13	1.10	9.97%	10.90	12.13	1941725	231228	11.19%
2026-09-14	10.50	11.03	0.20	1.85%	10.34	11.27	1091104	119427	6.29%
2026-09-11	10.85	10.83	-0.42	-3.73%	10.21	11.09	1232802	132328	7.10%
2026-09-10	11.09	11.25	-0.01	-0.09%	10.83	11.55	1172244	131405	6.76%
2026-09-09	11.50	11.26	-0.22	-1.92%	11.22	11.62	1127620	128786	6.50%
2026-09-08	11.17	11.48	0.11	0.97%	11.06	11.67	1527260	173237	8.80%
2026-09-07	11.00	11.37	0.34	3.08%	10.94	11.52	1418340	160387	8.17%
2026-09-04	11.43	11.03	-0.38	-3.33%	10.91	11.55	1393820	155841	8.03%
2026-09-03	11.88	11.41	-0.24	-2.06%	11.25	12.05	1501663	172372	8.65%
2026-09-02	11.69	11.65	-0.26	-2.18%	11.62	12.22	2023830	240449	11.66%
2026-09-01	12.00	11.91	-0.12	-1.00%	11.66	12.60	3203443	385575	18.46%
2026-08-31	10.82	12.03	1.09	9.96%	10.81	12.03	1435922	169941	8.28%
2026-08-28	11.38	10.94	-0.66	-5.69%	10.90	11.41	2149290	239307	12.39%
2026-08-27	11.38	11.60	-0.06	-0.51%	11.20	11.97	2362044	273248	13.61%
2026-08-26	11.26	11.66	0.41	3.64%	10.87	11.88	2626347	302145	15.14%
2026-08-25	10.78	11.25	0.18	1.63%	10.43	11.38	2327204	252564	13.41%
2026-08-24	10.80	11.07	0.33	3.07%	10.61	11.36	2960771	325440	17.06%
2026-08-21	9.70	10.74	0.98	10.04%	9.47	10.74	2202832	228522	12.70%
2026-08-20	10.05	9.76	-0.11	-1.11%	9.63	10.14	938326	92493	5.41%
2026-08-19	10.18	9.87	-0.71	-6.71%	9.81	10.72	1444222	146838	8.32%
2026-08-18	10.87	10.58	-0.25	-2.31%	10.47	11.11	1547776	166159	8.92%
2026-08-17	10.46	10.83	0.47	4.54%	10.35	10.83	1542860	164510	8.89%
2026-08-14	10.17	10.36	0.20	1.97%	10.10	10.37	1088618	111801	6.27%
2026-08-13	10.42	10.16	-0.18	-1.74%	10.15	10.80	1457736	152445	8.40%
2026-08-12	10.22	10.34	0.12	1.17%	10.13	10.45	1145902	118082	6.60%
2026-08-11	10.15	10.22	-0.19	-1.83%	10.10	10.46	1239646	127366	7.14%
2026-08-10	10.80	10.41	-0.05	-0.48%	10.12	10.89	2449543	254624	14.12%
2026-08-07	9.51	10.46	0.95	9.99%	9.35	10.46	1215130	120976	7.00%
2026-08-06	9.21	9.51	0.15	1.60%	9.15	9.69	1428545	135087	8.23%
2026-08-05	8.86	9.36	0.55	6.24%	8.86	9.48	1712257	158944	9.87%
2026-08-04	8.38	8.81	0.50	6.02%	8.38	8.88	1204027	104036	6.94%
2026-08-03	8.18	8.31	0.15	1.84%	7.95	8.37	933746	76556	5.38%
2026-07-31	8.46	8.16	0.14	1.75%	8.13	8.66	1241923	104590	7.16%
2026-07-30	8.56	8.02	-0.64	-7.39%	7.89	8.62	1215756	99951	7.01%
2026-07-29	8.85	8.66	-0.23	-2.59%	8.43	8.88	1135463	97991	6.54%
2026-07-28	9.36	8.89	-0.48	-5.12%	8.82	9.46	1053404	96038	6.07%
2026-07-27	8.84	9.37	0.67	7.70%	8.66	9.43	1176878	106915	6.78%
2026-07-24	9.00	8.70	-0.44	-4.81%	8.69	9.16	773134	68673	4.46%
2026-07-23	9.00	9.14	0.29	3.28%	8.91	9.54	1273992	117311	7.34%
2026-07-22	9.29	8.85	-0.49	-5.25%	8.76	9.46	1154377	105203	6.65%
2026-07-21	8.99	9.34	0.38	4.24%	8.06	9.37	1633575	142344	9.41%
2026-07-20	10.20	8.96	-0.99	-9.95%	8.96	10.28	1070484	100297	6.17%
2026-07-17	10.94	9.95	-0.99	-9.05%	9.85	10.98	1106032	113419	6.37%
2026-07-16	11.40	10.94	-0.72	-6.17%	10.80	11.71	995375	111469	5.74%
2026-07-15	12.38	11.66	-0.48	-3.95%	11.57	12.43	986300	117605	5.68%
2026-07-14	11.24	12.14	0.60	5.20%	11.14	12.19	1370263	160498	7.90%
2026-07-13	12.42	11.54	-1.28	-9.98%	11.54	12.80	1257692	150808	7.25%
2026-07-10	13.44	12.82	-0.62	-4.61%	12.79	14.07	1507558	201460	8.69%
2026-07-09	13.70	13.44	-0.27	-1.97%	12.56	13.96	2523722	332899	14.54%
2026-07-08	15.07	13.71	-1.52	-9.98%	13.71	15.68	2435353	352044	14.04%
2026-07-07	14.36	15.23	0.84	5.84%	14.26	15.83	2808075	430488	16.18%
2026-07-06	15.60	14.39	-1.36	-8.63%	14.20	16.49	2426033	367858	13.98%
2026-07-03	14.57	15.75	1.22	8.40%	14.51	15.98	2455536	377400	14.15%
2026-07-02	14.51	14.53	-0.80	-5.22%	14.02	15.50	1853946	275304	10.68%
2026-07-01	15.25	15.33	0.24	1.59%	14.99	15.96	2085138	321852	12.02%
2026-06-30	14.66	15.09	0.36	2.44%	14.42	15.20	1634862	243148	9.42%
2026-06-29	15.00	14.73	-0.56	-3.66%	14.40	16.08	1947590	292191	11.22%
2026-06-26	15.40	15.29	-0.48	-3.04%	15.10	16.55	2391419	377011	13.78%
2026-06-25	14.95	15.77	0.60	3.96%	14.66	16.10	2662454	415862	15.34%
2026-06-24	14.45	15.17	-0.27	-1.75%	14.41	15.44	2634766	395873	15.18%
2026-06-23	16.50	15.44	-1.71	-9.97%	15.44	16.55	1604695	250794	9.25%
2026-06-22	17.32	17.15	-0.42	-2.39%	16.35	17.84	3518854	599043	20.28%
2026-06-18	17.50	17.57	0.35	2.03%	17.00	18.42	4928456	865645	28.40%
2026-06-17	17.22	17.22	1.57	10.03%	17.22	17.22	162236	27937	0.93%
2026-06-16	15.65	15.65	1.42	9.98%	15.65	15.65	108116	16920	0.62%
2026-06-15	13.60	14.23	1.29	9.97%	13.59	14.23	699018	97867	4.03%
2026-06-12	12.52	12.94	0.72	5.89%	12.30	13.44	2798252	362831	16.13%
2026-06-11	12.21	12.22	0.02	0.16%	11.88	12.45	1732584	211520	9.99%
2026-06-10	12.38	12.20	0.39	3.30%	11.80	12.58	2238090	272727	12.90%
2026-06-09	11.00	11.81	1.07	9.96%	10.99	11.81	1025252	118768	5.91%
2026-06-08	10.70	10.74	-0.55	-4.87%	10.52	11.27	1333558	144343	7.69%