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
2025-04-03	18.30	18.02	-0.54	-2.91%	17.87	18.50	68329	12385	2.65%
2025-04-02	18.45	18.56	0.24	1.31%	18.30	19.35	86762	16332	3.37%
2025-04-01	18.28	18.32	0.11	0.60%	18.23	18.46	40216	7373	1.56%
2025-03-31	18.58	18.21	-0.47	-2.52%	17.97	18.58	50930	9275	1.98%
2025-03-28	19.10	18.68	-0.48	-2.51%	18.65	19.25	64253	12107	2.49%
2025-03-27	19.50	19.16	-0.43	-2.19%	19.09	19.56	51434	9921	2.00%
2025-03-26	19.33	19.59	0.33	1.71%	19.26	19.88	55228	10863	2.14%
2025-03-25	19.43	19.26	-0.27	-1.38%	19.17	19.70	44523	8633	1.73%
2025-03-24	19.57	19.53	-0.09	-0.46%	19.02	19.75	56840	11038	2.21%
2025-03-21	20.08	19.62	-0.53	-2.63%	19.50	20.08	62857	12420	2.44%
2025-03-20	19.88	20.15	0.39	1.97%	19.71	20.38	85736	17208	3.33%
2025-03-19	19.68	19.76	-0.09	-0.45%	19.64	20.19	55716	11037	2.16%
2025-03-18	19.38	19.85	0.49	2.53%	19.33	19.92	69694	13656	2.71%
2025-03-17	19.50	19.36	0.01	0.05%	19.25	19.52	41758	8072	1.62%
2025-03-14	18.96	19.35	0.35	1.84%	18.75	19.49	59497	11376	2.31%
2025-03-13	19.38	19.00	-0.45	-2.31%	18.80	19.46	60804	11591	2.36%
2025-03-12	19.44	19.45	0.01	0.05%	19.29	19.59	58602	11393	2.27%
2025-03-11	19.37	19.44	-0.20	-1.02%	19.19	19.53	48860	9463	1.90%
2025-03-10	19.75	19.64	-0.13	-0.66%	19.50	19.91	49628	9749	1.93%
2025-03-07	19.65	19.77	0.11	0.56%	19.54	19.95	62414	12348	2.42%
2025-03-06	19.77	19.66	-0.06	-0.30%	19.61	19.98	96299	19011	3.74%
2025-03-05	19.35	19.72	0.49	2.55%	19.27	19.84	92465	18129	3.59%
2025-03-04	19.05	19.23	0.13	0.68%	18.93	19.40	45635	8775	1.77%
2025-03-03	19.01	19.10	0.23	1.22%	18.88	19.50	72169	13864	2.80%
2025-02-28	19.53	18.87	-0.70	-3.58%	18.82	19.56	76070	14532	2.95%
2025-02-27	19.84	19.57	-0.32	-1.61%	19.30	19.97	73900	14465	2.87%
2025-02-26	19.21	19.89	0.68	3.54%	19.17	20.03	103653	20521	4.02%
2025-02-25	19.10	19.21	-0.09	-0.47%	18.97	19.44	55335	10655	2.15%
2025-02-24	19.42	19.30	-0.08	-0.41%	19.16	19.45	69663	13433	2.70%
2025-02-21	19.14	19.38	0.40	2.11%	18.77	19.45	113370	21749	4.40%
2025-02-20	18.35	18.98	0.52	2.82%	18.31	19.05	95223	17817	3.70%
2025-02-19	18.00	18.46	0.42	2.33%	17.97	18.46	61485	11260	2.39%
2025-02-18	18.45	18.04	-0.33	-1.80%	17.96	18.47	41726	7613	1.62%
2025-02-17	18.51	18.37	0.04	0.22%	18.11	18.60	53341	9776	2.07%
2025-02-14	18.33	18.33	-0.08	-0.43%	18.25	18.50	42682	7837	1.66%
2025-02-13	18.91	18.41	-0.41	-2.18%	18.39	18.91	52906	9835	2.05%
2025-02-12	18.68	18.82	0.17	0.91%	18.59	18.94	70360	13181	2.73%
2025-02-11	18.20	18.65	0.39	2.14%	18.18	18.77	70622	13030	2.74%
2025-02-10	18.46	18.26	-0.20	-1.08%	18.10	18.49	66437	12115	2.58%
2025-02-07	18.54	18.46	-0.02	-0.11%	18.22	18.57	68340	12595	2.65%
2025-02-06	17.61	18.48	0.80	4.52%	17.61	18.50	67663	12261	2.63%
2025-02-05	17.96	17.68	-0.17	-0.95%	17.57	17.97	35924	6369	1.39%
2025-01-27	18.05	17.85	-0.16	-0.89%	17.79	18.18	43829	7886	1.70%
2025-01-24	17.90	18.01	0.03	0.17%	17.76	18.12	44456	7983	1.73%
2025-01-23	18.28	17.98	-0.19	-1.05%	17.94	18.34	42420	7699	1.65%
2025-01-22	18.05	18.17	0.10	0.55%	17.94	18.30	38027	6902	1.48%
2025-01-21	18.13	18.07	-0.06	-0.33%	17.85	18.17	32907	5922	1.28%
2025-01-20	18.07	18.13	0.11	0.61%	18.01	18.25	39925	7234	1.55%
2025-01-17	17.75	18.02	0.27	1.52%	17.64	18.08	42893	7676	1.67%
2025-01-16	17.60	17.75	0.29	1.66%	17.55	17.95	44472	7886	1.73%
2025-01-15	17.54	17.46	-0.02	-0.11%	17.39	17.65	34994	6128	1.36%
2025-01-14	16.75	17.48	0.74	4.42%	16.70	17.50	59624	10301	2.31%
2025-01-13	16.90	16.74	-0.28	-1.65%	16.65	16.99	32184	5400	1.25%
2025-01-10	17.13	17.02	-0.11	-0.64%	17.01	17.47	45245	7802	1.76%
2025-01-09	17.08	17.13	-0.12	-0.70%	17.04	17.30	29783	5115	1.16%
2025-01-08	17.20	17.25	-0.05	-0.29%	16.72	17.42	53358	9108	2.07%
2025-01-07	17.27	17.30	0.03	0.17%	16.97	17.37	52330	8993	2.03%
2025-01-06	17.20	17.27	0.25	1.47%	16.77	17.45	44624	7662	1.73%
2025-01-03	17.50	17.02	-0.47	-2.69%	16.99	17.65	56817	9838	2.21%
2025-01-02	17.99	17.49	-0.46	-2.56%	17.32	18.07	55253	9783	2.14%
2024-12-31	18.63	17.95	-0.75	-4.01%	17.95	18.79	72645	13204	2.82%
2024-12-30	18.67	18.70	-0.04	-0.21%	18.58	18.89	30995	5805	1.20%
2024-12-27	18.80	18.74	-0.01	-0.05%	18.65	18.89	38604	7240	1.50%
2024-12-26	18.46	18.75	0.22	1.19%	18.41	18.94	47339	8878	1.84%