诺力股份 (603611) - 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	20.17	20.18	0.20	1.00%	19.98	20.27	42700	8586	1.66%
2026-04-30	19.96	19.98	-0.15	-0.75%	19.77	20.13	44560	8879	1.73%
2026-04-29	20.33	20.13	-1.01	-4.78%	19.60	20.34	79319	15836	3.08%
2026-04-28	21.03	21.14	0.12	0.57%	20.95	21.34	47129	9962	1.83%
2026-04-27	20.61	21.02	0.34	1.64%	20.54	21.09	29160	6085	1.13%
2026-04-24	20.59	20.68	0.07	0.34%	20.29	20.85	28748	5904	1.12%
2026-04-23	20.70	20.61	-0.16	-0.77%	20.47	20.82	23833	4910	0.93%
2026-04-22	20.55	20.77	0.16	0.78%	20.47	20.80	26689	5519	1.04%
2026-04-21	20.60	20.61	-0.06	-0.29%	20.47	20.67	16262	3341	0.63%
2026-04-20	20.55	20.67	0.10	0.49%	20.40	20.69	23565	4858	0.91%
2026-04-17	20.65	20.57	-0.13	-0.63%	20.36	20.68	25302	5188	0.98%
2026-04-16	20.55	20.70	0.21	1.02%	20.44	20.72	25506	5258	0.99%
2026-04-15	20.73	20.49	-0.04	-0.19%	20.43	20.75	19184	3947	0.74%
2026-04-14	20.56	20.53	0.11	0.54%	20.34	20.60	19302	3948	0.75%
2026-04-13	20.58	20.42	-0.20	-0.97%	20.29	20.58	23012	4694	0.89%
2026-04-10	20.32	20.62	0.29	1.43%	20.32	20.87	29049	6015	1.13%
2026-04-09	20.47	20.33	-0.16	-0.78%	20.25	20.75	26367	5384	1.02%
2026-04-08	19.98	20.49	0.91	4.65%	19.98	20.50	32789	6664	1.27%
2026-04-07	19.65	19.58	0.01	0.05%	19.49	19.70	17841	3496	0.69%
2026-04-03	20.06	19.57	-0.53	-2.64%	19.55	20.11	29782	5868	1.16%
2026-04-02	20.49	20.10	-0.40	-1.95%	19.96	20.50	33550	6762	1.30%
2026-04-01	20.56	20.50	0.22	1.08%	20.40	20.68	39272	8052	1.52%
2026-03-31	20.52	20.28	-0.27	-1.31%	20.27	20.81	34778	7121	1.35%
2026-03-30	20.40	20.55	-0.22	-1.06%	20.05	20.56	37085	7538	1.44%
2026-03-27	20.45	20.77	0.05	0.24%	20.21	20.86	36261	7451	1.41%
2026-03-26	20.98	20.72	-1.26	-5.73%	20.69	21.20	79350	16593	3.08%
2026-03-25	21.37	21.98	0.90	4.27%	21.08	21.98	37352	8081	1.45%
2026-03-24	20.75	21.08	0.74	3.64%	20.45	21.17	33291	6923	1.29%
2026-03-23	21.21	20.34	-1.26	-5.83%	20.24	21.21	61299	12712	2.38%
2026-03-20	22.14	21.60	-0.47	-2.13%	21.54	22.26	41174	9010	1.60%
2026-03-19	22.58	22.07	-0.75	-3.29%	21.94	22.65	49419	11014	1.92%
2026-03-18	22.81	22.82	0.04	0.18%	22.50	22.88	31867	7221	1.24%
2026-03-17	23.22	22.78	-0.38	-1.64%	22.77	23.29	41857	9627	1.62%
2026-03-16	23.54	23.16	-0.57	-2.40%	22.99	23.71	47774	11056	1.85%
2026-03-13	24.01	23.73	-0.17	-0.71%	23.70	24.16	32746	7830	1.27%
2026-03-12	24.38	23.90	-0.39	-1.61%	23.73	24.38	38560	9253	1.50%
2026-03-11	24.31	24.29	0.03	0.12%	24.03	24.56	45618	11053	1.77%
2026-03-10	23.77	24.26	1.02	4.39%	23.55	24.30	48642	11685	1.89%
2026-03-09	23.79	23.24	-0.68	-2.84%	22.85	23.80	51489	11966	2.00%
2026-03-06	23.11	23.92	0.69	2.97%	23.08	23.95	38953	9226	1.51%
2026-03-05	23.10	23.23	0.43	1.89%	23.10	23.50	31129	7249	1.21%
2026-03-04	23.15	22.80	-0.51	-2.19%	22.62	23.50	43809	10073	1.70%
2026-03-03	24.22	23.31	-0.89	-3.68%	23.29	24.32	59346	14089	2.30%
2026-03-02	24.21	24.20	-0.33	-1.35%	24.08	24.55	64808	15733	2.52%
2026-02-27	24.59	24.53	-0.20	-0.81%	24.34	24.83	41153	10102	1.60%
2026-02-26	24.45	24.73	0.38	1.56%	24.33	24.88	49354	12155	1.92%
2026-02-25	24.43	24.35	-0.07	-0.29%	24.30	24.54	36819	8988	1.43%
2026-02-24	24.21	24.42	0.37	1.54%	24.16	24.52	49874	12161	1.94%
2026-02-13	23.98	24.05	0.09	0.38%	23.76	24.28	32530	7837	1.26%
2026-02-12	24.16	23.96	-0.16	-0.66%	23.86	24.16	28675	6878	1.11%
2026-02-11	23.93	24.12	0.20	0.84%	23.83	24.21	28401	6848	1.10%
2026-02-10	23.78	23.92	0.17	0.72%	23.68	24.15	25217	6030	0.98%
2026-02-09	23.58	23.75	0.39	1.67%	23.52	23.94	33750	8013	1.31%
2026-02-06	23.12	23.36	-0.08	-0.34%	23.10	23.67	25290	5932	0.98%
2026-02-05	23.80	23.44	-0.47	-1.97%	23.43	23.90	25896	6116	1.01%
2026-02-04	23.67	23.91	0.14	0.59%	23.61	24.24	33272	7962	1.29%
2026-02-03	23.34	23.77	0.55	2.37%	23.17	23.79	35786	8400	1.39%
2026-02-02	23.83	23.22	-0.43	-1.82%	23.17	24.13	48847	11598	1.90%
2026-01-30	23.83	23.65	-0.32	-1.34%	23.12	24.03	56845	13424	2.21%
2026-01-29	24.66	23.97	-0.63	-2.56%	23.92	24.69	55611	13439	2.16%
2026-01-28	24.70	24.60	-0.16	-0.65%	24.46	24.85	38818	9562	1.51%
2026-01-27	24.70	24.76	-0.08	-0.32%	24.19	24.94	48395	11923	1.88%