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
2026-05-06	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%
2026-03-13	17.44	17.51	0.01	0.06%	17.35	17.81	12480	2196	0.70%
2026-03-12	17.77	17.50	-0.19	-1.07%	17.44	17.80	13235	2324	0.75%
2026-03-11	18.05	17.69	-0.36	-1.99%	17.65	18.09	20174	3597	1.14%
2026-03-10	17.76	18.05	0.42	2.38%	17.64	18.05	13023	2334	0.73%
2026-03-09	17.59	17.63	-0.10	-0.56%	17.25	17.80	19602	3433	1.10%
2026-03-06	17.30	17.73	0.53	3.08%	17.21	17.74	16454	2880	0.93%
2026-03-05	17.15	17.20	0.13	0.76%	17.12	17.60	18832	3256	1.06%
2026-03-04	17.46	17.07	-0.48	-2.74%	16.83	17.55	28912	4961	1.63%
2026-03-03	17.98	17.55	-0.43	-2.39%	17.47	18.23	23164	4116	1.30%
2026-03-02	18.66	17.98	-0.75	-4.00%	17.82	18.66	20946	3804	1.18%
2026-02-27	18.78	18.73	-0.17	-0.90%	18.54	18.89	15765	2947	0.89%
2026-02-26	19.00	18.90	-0.13	-0.68%	18.82	19.05	15047	2844	0.85%
2026-02-25	18.76	19.03	0.26	1.39%	18.76	19.63	28404	5456	1.60%
2026-02-24	18.23	18.77	0.56	3.08%	18.23	18.90	22909	4271	1.29%
2026-02-13	18.47	18.21	-0.15	-0.82%	18.17	18.56	12321	2261	0.69%
2026-02-12	18.60	18.36	-0.25	-1.34%	18.22	18.61	17020	3128	0.96%
2026-02-11	18.71	18.61	-0.13	-0.69%	18.54	18.81	12360	2305	0.70%
2026-02-10	19.00	18.74	0.05	0.27%	18.65	19.19	19270	3627	1.09%
2026-02-09	18.92	18.69	-0.23	-1.22%	18.57	19.38	27274	5136	1.54%
2026-02-06	18.55	18.92	0.36	1.94%	18.41	19.29	28916	5452	1.63%
2026-02-05	18.86	18.56	-0.24	-1.28%	18.32	18.86	27209	5060	1.53%
2026-02-04	18.74	18.80	-0.02	-0.11%	18.60	19.00	25748	4835	1.45%
2026-02-03	19.28	18.82	-0.25	-1.31%	18.69	19.28	25384	4784	1.43%
2026-02-02	19.61	19.07	-0.38	-1.95%	19.03	19.88	25629	4990	1.44%
2026-01-30	19.20	19.45	0.12	0.62%	19.15	19.62	24795	4802	1.40%
2026-01-29	19.20	19.33	0.13	0.68%	18.90	19.74	26344	5117	1.48%
2026-01-28	19.25	19.20	0.00	0.00%	18.95	19.40	23684	4536	1.33%
2026-01-27	19.52	19.20	-0.32	-1.64%	19.00	19.60	29372	5647	1.65%