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
2026-08-14	12.18	12.19	0.05	0.41%	12.03	12.35	18440	2244	1.04%
2026-08-13	12.28	12.14	-0.14	-1.14%	12.05	12.31	26074	3178	1.47%
2026-08-12	12.32	12.28	-0.08	-0.65%	12.23	12.40	19712	2421	1.11%
2026-08-11	12.36	12.36	0.02	0.16%	12.20	12.46	24176	2984	1.36%
2026-08-10	11.90	12.34	0.44	3.70%	11.80	12.40	33343	4073	1.88%
2026-08-07	11.93	11.90	-0.03	-0.25%	11.59	11.93	23167	2729	1.31%
2026-08-06	11.78	11.93	0.14	1.19%	11.62	11.97	25351	2992	1.43%
2026-08-05	11.90	11.79	-0.04	-0.34%	11.72	11.95	28594	3380	1.61%
2026-08-04	11.94	11.83	-0.07	-0.59%	11.80	12.19	35644	4257	2.01%
2026-08-03	11.66	11.90	0.32	2.76%	11.61	11.94	27613	3253	1.56%
2026-07-31	11.63	11.58	0.04	0.35%	11.41	11.73	25059	2902	1.41%
2026-07-30	11.58	11.54	0.01	0.09%	11.41	11.76	28782	3340	1.62%
2026-07-29	11.24	11.53	0.28	2.49%	11.24	11.61	30735	3532	1.73%
2026-07-28	11.06	11.25	0.20	1.81%	11.00	11.33	28841	3237	1.62%
2026-07-27	10.74	11.05	0.30	2.79%	10.71	11.10	28721	3158	1.62%
2026-07-24	10.91	10.75	-0.23	-2.09%	10.61	10.97	28077	3027	1.58%
2026-07-23	10.66	10.98	0.32	3.00%	10.54	11.00	28690	3104	1.62%
2026-07-22	10.92	10.66	-0.26	-2.38%	10.60	11.00	36349	3904	2.05%
2026-07-21	11.16	10.92	-0.32	-2.85%	10.71	11.28	49777	5442	2.80%
2026-07-20	11.59	11.24	-0.29	-2.52%	11.10	11.79	44130	5048	2.49%
2026-07-17	11.81	11.53	-0.27	-2.29%	11.43	12.05	35572	4157	2.00%
2026-07-16	11.63	11.80	0.16	1.37%	11.53	11.98	29480	3488	1.66%
2026-07-15	11.57	11.64	0.15	1.31%	11.37	11.73	21393	2484	1.21%
2026-07-14	11.07	11.49	0.50	4.55%	10.90	11.51	40279	4530	2.27%
2026-07-13	11.32	10.99	-0.34	-3.00%	10.99	11.32	23180	2573	1.31%
2026-07-10	11.10	11.33	0.20	1.80%	10.97	11.49	34623	3912	1.95%
2026-07-09	11.10	11.13	-0.23	-2.02%	10.96	11.33	24376	2709	1.37%
2026-07-08	11.51	11.36	-0.13	-1.13%	11.21	11.55	24572	2791	1.38%
2026-07-07	11.95	11.49	-0.30	-2.54%	11.42	11.95	22671	2624	1.28%
2026-07-06	11.88	11.79	-0.09	-0.76%	11.76	12.08	22849	2714	1.29%
2026-07-03	11.57	11.88	0.31	2.68%	11.57	11.93	27895	3296	1.57%
2026-07-02	11.45	11.57	0.17	1.49%	11.34	11.78	32663	3804	1.84%
2026-07-01	10.98	11.40	0.40	3.64%	10.94	11.57	38664	4372	2.18%
2026-06-30	11.24	11.00	-0.23	-2.05%	10.91	11.39	30240	3338	1.70%
2026-06-29	11.31	11.23	-0.08	-0.71%	10.81	11.38	39727	4430	2.24%
2026-06-26	11.43	11.31	-0.11	-0.96%	11.13	11.47	35790	4051	2.02%
2026-06-25	11.75	11.42	-0.24	-2.06%	11.36	11.78	34788	4000	1.96%
2026-06-24	12.18	11.66	-0.51	-4.19%	11.62	12.25	37364	4410	2.10%
2026-06-23	12.03	12.17	0.18	1.50%	11.83	12.37	42275	5157	2.38%
2026-06-22	12.07	11.99	-0.09	-0.75%	11.48	12.07	69896	8188	3.94%
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%