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
2025-04-03	16.40	17.24	0.30	1.77%	16.36	18.50	262382	45409	14.78%
2025-04-02	15.41	16.94	1.54	10.00%	15.20	16.94	159790	25994	9.00%
2025-04-01	15.19	15.40	0.21	1.38%	15.08	15.70	112863	17323	6.36%
2025-03-31	15.54	15.19	-0.18	-1.17%	14.88	15.60	71659	10871	4.04%
2025-03-28	16.10	15.37	-0.77	-4.77%	15.30	16.23	119308	18632	6.72%
2025-03-27	16.30	16.14	-0.29	-1.77%	15.76	16.63	136242	21845	7.68%
2025-03-26	15.84	16.43	0.59	3.72%	15.68	16.99	238171	38765	13.42%
2025-03-25	14.31	15.84	1.44	10.00%	14.13	15.84	165286	25141	9.31%
2025-03-24	14.26	14.40	-0.20	-1.37%	14.03	14.85	115951	16631	6.53%
2025-03-21	15.94	14.60	-1.62	-9.99%	14.60	16.06	177940	26660	10.02%
2025-03-20	16.88	16.22	-0.65	-3.85%	16.00	17.39	253475	41828	14.28%
2025-03-19	15.06	16.87	1.53	9.97%	14.86	16.87	246672	39489	13.90%
2025-03-18	16.00	15.34	-0.24	-1.54%	14.93	17.00	314625	49978	17.72%
2025-03-17	15.35	15.58	1.42	10.03%	14.83	15.58	232808	35735	13.12%
2025-03-14	12.83	14.16	1.29	10.02%	12.83	14.16	145710	19865	8.21%
2025-03-13	13.03	12.87	-0.11	-0.85%	12.64	13.03	36785	4702	2.07%
2025-03-12	13.04	12.98	-0.06	-0.46%	12.96	13.12	28163	3668	1.59%
2025-03-11	12.90	13.04	0.11	0.85%	12.78	13.04	31362	4053	1.77%
2025-03-10	12.93	12.93	-0.07	-0.54%	12.85	13.07	36108	4662	2.03%
2025-03-07	13.18	13.00	-0.20	-1.52%	12.94	13.24	48973	6393	2.76%
2025-03-06	13.15	13.20	0.01	0.08%	13.10	13.26	48947	6457	2.76%
2025-03-05	13.21	13.19	-0.10	-0.75%	12.93	13.28	52290	6834	2.95%
2025-03-04	13.05	13.29	0.19	1.45%	12.99	13.33	58152	7684	3.28%
2025-03-03	12.98	13.10	0.11	0.85%	12.98	13.20	42096	5517	2.37%
2025-02-28	13.18	12.99	-0.20	-1.52%	12.90	13.29	61786	8123	3.48%
2025-02-27	13.06	13.19	0.15	1.15%	12.85	13.28	58878	7702	3.32%
2025-02-26	12.80	13.04	0.18	1.40%	12.79	13.17	42658	5554	2.40%
2025-02-25	13.00	12.86	-0.22	-1.68%	12.85	13.05	35943	4646	2.02%
2025-02-24	13.08	13.08	-0.02	-0.15%	12.89	13.19	44649	5823	2.52%
2025-02-21	13.33	13.10	-0.26	-1.95%	12.95	13.33	84224	10998	4.74%
2025-02-20	12.71	13.36	0.65	5.11%	12.70	13.64	118801	15709	6.69%
2025-02-19	12.52	12.71	0.13	1.03%	12.52	12.91	49345	6264	2.78%
2025-02-18	13.02	12.58	-0.44	-3.38%	12.50	13.05	54293	6898	3.06%
2025-02-17	12.87	13.02	0.17	1.32%	12.75	13.02	35819	4621	2.02%
2025-02-14	12.95	12.85	-0.17	-1.31%	12.81	13.02	36653	4726	2.06%
2025-02-13	13.14	13.02	-0.12	-0.91%	12.85	13.16	49095	6381	2.77%
2025-02-12	13.11	13.14	0.11	0.84%	12.98	13.23	55427	7269	3.12%
2025-02-11	13.02	13.03	0.09	0.70%	12.90	13.33	52910	6894	2.98%
2025-02-10	12.62	12.94	0.33	2.62%	12.55	12.96	44085	5626	2.48%
2025-02-07	12.59	12.61	0.02	0.16%	12.48	12.77	39127	4953	2.20%
2025-02-06	12.42	12.59	0.14	1.12%	12.28	12.60	33708	4207	1.90%
2025-02-05	12.66	12.45	-0.20	-1.58%	12.40	12.74	33133	4146	1.87%
2025-01-27	12.75	12.65	-0.10	-0.78%	12.65	12.95	33630	4309	1.89%
2025-01-24	12.68	12.75	0.13	1.03%	12.47	12.87	37668	4766	2.12%
2025-01-23	12.82	12.62	-0.08	-0.63%	12.62	12.91	36147	4624	2.04%
2025-01-22	12.88	12.70	-0.22	-1.70%	12.62	12.88	36748	4673	2.07%
2025-01-21	13.23	12.92	-0.22	-1.67%	12.80	13.25	50209	6497	2.83%
2025-01-20	12.99	13.14	0.19	1.47%	12.86	13.28	57296	7527	3.23%
2025-01-17	12.94	12.95	-0.02	-0.15%	12.52	13.03	54173	6967	3.05%
2025-01-16	12.97	12.97	0.07	0.54%	12.89	13.31	68981	9012	3.89%
2025-01-15	12.73	12.90	0.25	1.98%	12.71	13.25	89142	11560	5.02%
2025-01-14	12.14	12.65	0.57	4.72%	12.14	12.67	51157	6391	2.88%
2025-01-13	11.99	12.08	-0.03	-0.25%	11.71	12.16	41092	4922	2.31%
2025-01-10	12.73	12.11	-0.61	-4.80%	12.10	12.74	51757	6432	2.92%
2025-01-09	12.64	12.72	-0.04	-0.31%	12.57	12.78	49805	6325	2.81%
2025-01-08	12.45	12.76	0.21	1.67%	12.29	12.78	66073	8308	3.72%
2025-01-07	12.37	12.55	0.17	1.37%	12.27	12.55	51860	6447	2.92%
2025-01-06	12.32	12.38	0.05	0.41%	11.83	12.58	66817	8206	3.76%
2025-01-03	13.03	12.33	-0.73	-5.59%	12.31	13.11	88739	11181	5.00%
2025-01-02	12.88	13.06	0.10	0.77%	12.88	13.58	101534	13447	5.72%
2024-12-31	13.34	12.96	-0.28	-2.11%	12.93	13.65	80669	10699	4.54%
2024-12-30	13.50	13.24	-0.42	-3.07%	13.23	13.79	77616	10391	4.37%
2024-12-27	13.51	13.66	0.01	0.07%	13.40	13.83	88694	12130	5.00%
2024-12-26	13.33	13.65	0.16	1.19%	13.33	13.86	117904	16051	6.64%
2024-12-25	13.76	13.49	-0.32	-2.32%	13.00	14.16	151689	20361	8.55%