致敬每一个财富自由的梦想,祝大家早日进化为游资

诺德股份 (600110) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 6.26 6.05 -0.21 -3.35% 6.03 6.32 3176958 195538 18.31%
2025-07-31 5.65 6.26 0.57 10.02% 5.64 6.26 3119763 192035 17.98%
2025-07-30 5.88 5.69 -0.21 -3.56% 5.63 5.95 1653558 94970 9.53%
2025-07-29 5.87 5.90 -0.05 -0.84% 5.80 6.33 2613393 157637 15.06%
2025-07-28 5.62 5.95 0.33 5.87% 5.60 6.00 2524429 148314 14.55%
2025-07-25 5.74 5.62 -0.11 -1.92% 5.60 5.79 1036576 58481 5.97%
2025-07-24 5.58 5.73 0.12 2.14% 5.56 5.83 1613111 92588 9.30%
2025-07-23 5.72 5.61 -0.16 -2.77% 5.58 5.74 1288510 72599 7.43%
2025-07-22 5.61 5.77 0.14 2.49% 5.55 5.86 1767702 101193 10.19%
2025-07-21 5.65 5.63 -0.14 -2.43% 5.60 5.76 1632849 92179 9.41%
2025-07-18 5.62 5.77 0.11 1.94% 5.62 5.98 2459722 143576 14.18%
2025-07-17 5.58 5.66 0.06 1.07% 5.52 5.76 1250729 70764 7.21%
2025-07-16 5.54 5.60 0.04 0.72% 5.52 5.68 907203 50657 5.23%
2025-07-15 5.76 5.56 -0.31 -5.28% 5.52 5.80 1432780 80734 8.26%
2025-07-14 5.78 5.87 0.05 0.86% 5.58 5.95 2082567 119692 12.00%
2025-07-11 5.98 5.82 -0.22 -3.64% 5.78 6.01 1911883 112086 11.02%
2025-07-10 5.86 6.04 0.12 2.03% 5.74 6.21 2127475 127348 12.26%
2025-07-09 6.23 5.92 -0.31 -4.98% 5.85 6.23 2436379 146654 14.04%
2025-07-08 6.00 6.23 0.17 2.81% 5.96 6.25 2401447 147942 13.84%
2025-07-07 5.86 6.06 0.12 2.02% 5.81 6.10 1839420 110456 10.60%
2025-07-04 5.90 5.94 -0.05 -0.83% 5.71 6.09 2200494 129764 12.68%
2025-07-03 5.80 5.99 0.22 3.81% 5.67 6.16 2905847 171640 16.75%
2025-07-02 6.03 5.77 -0.52 -8.27% 5.75 6.17 2933685 173917 16.91%
2025-07-01 6.91 6.29 -0.70 -10.01% 6.29 6.91 4059114 263490 23.39%
2025-06-30 6.77 6.99 0.17 2.49% 6.30 6.99 4323096 289420 24.91%
2025-06-27 7.34 6.82 -0.38 -5.28% 6.58 7.44 5143058 361527 29.64%
2025-06-26 6.85 7.20 0.34 4.96% 6.58 7.55 5732058 420550 33.03%
2025-06-25 6.40 6.86 0.62 9.94% 6.11 6.86 4789576 310583 27.60%
2025-06-24 5.52 6.24 0.57 10.05% 5.52 6.24 4568764 276041 26.33%
2025-06-23 5.15 5.67 0.52 10.10% 5.00 5.67 4781719 255620 27.56%
2025-06-20 4.95 5.15 0.47 10.04% 4.89 5.15 1322912 67390 7.62%
2025-06-19 4.47 4.68 0.43 10.12% 4.34 4.68 2566239 118366 14.79%
2025-06-18 3.93 4.25 0.39 10.10% 3.80 4.25 1902514 75946 10.96%
2025-06-17 3.50 3.86 0.35 9.97% 3.49 3.86 704552 26330 4.06%
2025-06-16 3.48 3.51 0.03 0.86% 3.44 3.52 257514 8984 1.48%
2025-06-13 3.60 3.48 -0.14 -3.87% 3.46 3.61 553618 19473 3.19%
2025-06-12 3.68 3.62 -0.09 -2.43% 3.60 3.69 502273 18213 2.89%
2025-06-11 3.72 3.71 -0.01 -0.27% 3.68 3.83 539583 20202 3.11%
2025-06-10 3.73 3.72 -0.03 -0.80% 3.68 3.81 589108 22059 3.40%
2025-06-09 3.72 3.75 0.07 1.90% 3.67 3.80 666475 25033 3.84%
2025-06-06 3.70 3.68 -0.04 -1.08% 3.65 3.85 853956 31847 4.92%
2025-06-05 3.90 3.72 0.13 3.62% 3.68 3.90 1361793 51308 7.85%
2025-06-04 3.28 3.59 0.33 10.12% 3.28 3.59 420217 14572 2.42%
2025-06-03 3.27 3.26 -0.06 -1.81% 3.23 3.30 246328 8033 1.42%
2025-05-30 3.39 3.32 -0.08 -2.35% 3.30 3.40 193143 6434 1.11%
2025-05-29 3.34 3.40 0.06 1.80% 3.33 3.41 137350 4657 0.79%
2025-05-28 3.42 3.34 -0.08 -2.34% 3.32 3.42 170043 5707 0.98%
2025-05-27 3.37 3.42 0.04 1.18% 3.33 3.43 223679 7578 1.29%
2025-05-26 3.40 3.38 -0.01 -0.29% 3.37 3.43 165044 5601 0.95%
2025-05-23 3.42 3.39 -0.03 -0.88% 3.38 3.46 159344 5458 0.92%
2025-05-22 3.49 3.42 -0.07 -2.01% 3.41 3.53 228873 7923 1.32%
2025-05-21 3.50 3.49 0.00 0.00% 3.46 3.53 188234 6570 1.08%
2025-05-20 3.53 3.49 -0.04 -1.13% 3.48 3.53 155362 5431 0.90%
2025-05-19 3.49 3.53 0.04 1.15% 3.43 3.53 186226 6484 1.07%
2025-05-16 3.43 3.49 0.04 1.16% 3.43 3.54 256865 8992 1.48%
2025-05-15 3.53 3.45 -0.04 -1.15% 3.44 3.55 203390 7080 1.17%
2025-05-14 3.49 3.49 -0.03 -0.85% 3.46 3.54 240790 8402 1.39%
2025-05-13 3.56 3.52 -0.01 -0.28% 3.51 3.59 236482 8376 1.36%
2025-05-12 3.53 3.53 0.05 1.44% 3.44 3.55 319927 11192 1.84%
2025-05-09 3.45 3.48 0.04 1.16% 3.36 3.50 396539 13559 2.29%
2025-05-08 3.30 3.44 0.13 3.93% 3.29 3.54 413453 14246 2.38%
2025-05-07 3.27 3.31 0.08 2.48% 3.25 3.33 331570 10900 1.91%
2025-05-06 3.08 3.23 0.17 5.56% 3.06 3.24 331156 10625 1.91%
2025-04-30 2.95 3.06 0.05 1.66% 2.95 3.11 483814 14800 2.79%
2025-04-29 2.89 3.01 -0.15 -4.75% 2.89 3.13 882438 26527 5.09%
2025-04-28 3.16 3.16 -0.35 -9.97% 3.16 3.16 114790 3627 0.66%
2025-04-25 3.49 3.51 -0.01 -0.28% 3.49 3.56 129275 4565 0.75%
2025-04-24 3.54 3.52 -0.02 -0.56% 3.50 3.57 161984 5719 0.93%