诺邦股份 (603238) - 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
2026-06-18	12.04	12.08	0.04	0.33%	11.79	12.88	70100	8589	3.95%
2026-06-17	12.34	12.04	-0.24	-1.95%	11.97	12.34	22892	2765	1.29%
2026-06-16	12.39	12.28	-0.11	-0.89%	11.95	12.43	27450	3346	1.55%
2026-06-15	12.80	12.39	-0.24	-1.90%	12.30	12.91	32024	4005	1.80%
2026-06-12	12.37	12.63	0.32	2.60%	12.23	12.70	24792	3112	1.40%
2026-06-11	12.56	12.31	-0.22	-1.76%	12.12	12.56	17194	2110	0.97%
2026-06-10	12.57	12.53	-0.04	-0.32%	12.25	12.68	18580	2311	1.05%
2026-06-09	12.59	12.57	0.03	0.24%	12.38	12.78	21871	2746	1.23%
2026-06-08	12.60	12.54	-0.30	-2.34%	12.22	13.00	25296	3187	1.43%
2026-06-05	12.60	12.84	0.21	1.66%	12.49	13.04	22205	2834	1.25%
2026-06-04	12.83	12.63	-0.31	-2.40%	12.55	12.99	22794	2896	1.28%
2026-06-03	13.13	12.94	-0.24	-1.82%	12.87	13.22	26602	3451	1.50%
2026-06-02	13.73	13.18	-0.47	-3.44%	13.11	13.77	28448	3791	1.60%
2026-06-01	13.10	13.65	0.53	4.04%	12.94	13.70	33144	4462	1.87%
2026-05-29	13.58	13.42	-0.19	-1.40%	13.31	14.19	28191	3808	1.59%
2026-05-28	13.45	13.61	0.14	1.04%	13.31	13.75	24634	3336	1.39%
2026-05-27	14.00	13.47	-0.53	-3.79%	13.36	14.00	41797	5656	2.35%
2026-05-26	14.28	14.00	-0.24	-1.69%	13.81	14.28	24593	3441	1.39%
2026-05-25	14.42	14.24	-0.18	-1.25%	14.10	14.58	23096	3306	1.30%
2026-05-22	14.39	14.42	0.16	1.12%	14.03	14.49	26514	3786	1.49%
2026-05-21	14.80	14.26	-0.47	-3.19%	14.17	14.94	32527	4751	1.83%
2026-05-20	15.00	14.73	-0.23	-1.54%	14.61	15.00	28591	4217	1.61%
2026-05-19	15.09	14.96	-0.12	-0.80%	14.75	15.37	40230	6053	2.27%
2026-05-18	15.51	15.08	-0.43	-2.77%	14.66	15.51	66066	9866	3.72%
2026-05-15	15.95	15.51	-0.37	-2.33%	15.40	16.85	94445	15279	5.32%
2026-05-14	15.52	15.88	0.44	2.85%	15.35	16.00	37292	5839	2.10%
2026-05-13	15.77	15.44	-0.25	-1.59%	15.36	15.79	25429	3941	1.43%
2026-05-12	15.99	15.69	-0.36	-2.24%	15.62	16.07	21206	3354	1.19%
2026-05-11	16.15	16.05	-0.04	-0.25%	15.84	16.16	25072	4000	1.41%
2026-05-08	15.97	16.09	0.23	1.45%	15.76	16.10	23594	3761	1.33%
2026-05-07	15.60	15.86	0.09	0.57%	15.60	16.02	27800	4413	1.57%
2026-05-06	15.96	15.77	-0.17	-1.07%	15.59	16.16	38073	6017	2.14%
2026-04-30	16.20	15.94	0.05	0.31%	15.60	16.20	31951	5081	1.80%
2026-04-29	15.45	15.89	0.35	2.25%	15.44	15.93	35877	5659	2.02%
2026-04-28	15.70	15.54	-0.15	-0.96%	15.30	15.82	35153	5464	1.98%
2026-04-27	15.22	15.69	0.47	3.09%	15.05	15.72	44136	6787	2.49%
2026-04-24	15.15	15.22	-0.37	-2.37%	14.71	15.35	47897	7208	2.70%
2026-04-23	15.95	15.59	-0.29	-1.83%	15.46	15.95	19808	3087	1.12%
2026-04-22	16.17	15.88	-0.18	-1.12%	15.82	16.17	21534	3428	1.21%
2026-04-21	15.95	16.06	0.11	0.69%	15.80	16.19	21358	3418	1.20%
2026-04-20	16.02	15.95	0.08	0.50%	15.73	16.07	21495	3414	1.21%
2026-04-17	16.05	15.87	-0.16	-1.00%	15.70	16.05	18578	2937	1.05%
2026-04-16	15.71	16.03	0.24	1.52%	15.60	16.10	23699	3758	1.34%
2026-04-15	15.74	15.79	0.06	0.38%	15.68	15.87	15346	2422	0.86%
2026-04-14	15.88	15.73	0.09	0.58%	15.54	15.88	17169	2687	0.97%
2026-04-13	15.89	15.64	-0.25	-1.57%	15.45	15.89	21245	3308	1.20%
2026-04-10	15.73	15.89	0.17	1.08%	15.50	16.04	22848	3620	1.29%
2026-04-09	15.81	15.72	-0.09	-0.57%	15.58	15.91	21116	3323	1.19%
2026-04-08	15.75	15.81	0.36	2.33%	15.51	15.97	26948	4253	1.52%
2026-04-07	14.88	15.45	0.53	3.55%	14.88	15.58	25395	3890	1.43%
2026-04-03	15.34	14.92	-0.41	-2.67%	14.82	15.40	29309	4415	1.65%
2026-04-02	15.87	15.33	-0.57	-3.58%	15.15	15.87	32812	5062	1.85%
2026-04-01	16.15	15.90	0.10	0.63%	15.71	16.15	25419	4038	1.43%
2026-03-31	15.85	15.80	-0.05	-0.32%	15.70	16.21	26594	4248	1.50%
2026-03-30	15.50	15.85	0.01	0.06%	15.50	15.91	17382	2734	0.98%
2026-03-27	15.34	15.84	0.26	1.67%	15.34	15.94	22190	3488	1.25%
2026-03-26	15.99	15.58	-0.27	-1.70%	15.41	16.05	23165	3621	1.30%
2026-03-25	15.66	15.85	0.27	1.73%	15.58	15.90	21573	3398	1.22%
2026-03-24	15.20	15.58	0.82	5.56%	14.70	15.62	43079	6559	2.43%
2026-03-23	15.79	14.76	-1.20	-7.52%	14.55	15.79	44581	6723	2.51%
2026-03-20	16.44	15.96	-0.32	-1.97%	15.90	16.58	29595	4764	1.67%
2026-03-19	17.25	16.28	-1.00	-5.79%	16.21	17.38	37685	6262	2.12%
2026-03-18	17.34	17.28	-0.06	-0.35%	17.07	17.40	17452	3001	0.98%
2026-03-17	17.77	17.34	-0.29	-1.64%	17.31	17.78	12539	2201	0.71%
2026-03-16	17.44	17.63	0.12	0.69%	17.31	17.69	16228	2845	0.91%