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
2026-08-20	16.62	16.76	0.24	1.45%	16.61	16.91	16401	2754	0.64%
2026-08-19	16.99	16.52	-0.54	-3.17%	16.48	16.99	20077	3345	0.78%
2026-08-18	17.02	17.06	-0.03	-0.18%	16.96	17.16	13431	2287	0.52%
2026-08-17	16.93	17.09	0.20	1.18%	16.72	17.11	23921	4055	0.93%
2026-08-14	16.90	16.89	-0.01	-0.06%	16.80	17.00	15541	2622	0.60%
2026-08-13	17.30	16.90	-0.37	-2.14%	16.88	17.30	21246	3629	0.82%
2026-08-12	17.18	17.27	0.09	0.52%	17.16	17.32	15304	2641	0.59%
2026-08-11	17.28	17.18	-0.14	-0.81%	17.07	17.35	16709	2873	0.65%
2026-08-10	17.12	17.32	0.21	1.23%	17.02	17.37	19753	3410	0.77%
2026-08-07	17.20	17.11	-0.08	-0.47%	16.99	17.26	19279	3295	0.75%
2026-08-06	17.26	17.19	-0.07	-0.41%	17.02	17.38	21844	3755	0.85%
2026-08-05	17.26	17.26	-0.01	-0.06%	17.13	17.34	23441	4044	0.91%
2026-08-04	17.56	17.27	-0.29	-1.65%	17.19	17.65	33283	5774	1.29%
2026-08-03	16.95	17.56	0.67	3.97%	16.90	17.57	37389	6492	1.45%
2026-07-31	16.77	16.89	0.11	0.66%	16.61	16.99	29577	4973	1.15%
2026-07-30	16.59	16.78	0.20	1.21%	16.57	16.86	21944	3671	0.85%
2026-07-29	16.18	16.58	0.36	2.22%	16.16	16.67	23221	3831	0.90%
2026-07-28	16.15	16.22	0.09	0.56%	16.03	16.32	18405	2978	0.71%
2026-07-27	15.78	16.13	0.22	1.38%	15.78	16.25	14673	2366	0.57%
2026-07-24	16.20	15.91	-0.39	-2.39%	15.90	16.29	15833	2537	0.61%
2026-07-23	15.94	16.30	0.36	2.26%	15.82	16.33	18746	3024	0.73%
2026-07-22	16.13	15.94	-0.32	-1.97%	15.84	16.18	25029	3996	0.97%
2026-07-21	16.23	16.26	0.06	0.37%	16.05	16.49	30533	4953	1.19%
2026-07-20	16.60	16.20	-0.30	-1.82%	16.01	16.85	35802	5861	1.39%
2026-07-17	16.95	16.50	-0.47	-2.77%	16.40	17.16	22836	3821	0.89%
2026-07-16	16.95	16.97	-0.06	-0.35%	16.86	17.20	15184	2587	0.59%
2026-07-15	17.00	17.03	0.13	0.77%	16.82	17.19	16456	2811	0.64%
2026-07-14	16.57	16.90	0.44	2.67%	16.32	16.90	21818	3639	0.85%
2026-07-13	16.85	16.46	-0.57	-3.35%	16.37	17.16	26295	4358	1.02%
2026-07-10	16.85	17.03	0.18	1.07%	16.66	17.34	20407	3477	0.79%
2026-07-09	17.15	16.85	-0.29	-1.69%	16.65	17.27	26770	4512	1.04%
2026-07-08	17.91	17.14	-0.66	-3.71%	17.14	17.92	28852	4997	1.12%
2026-07-07	17.96	17.80	-0.16	-0.89%	17.73	18.13	30043	5376	1.17%
2026-07-06	18.15	17.96	-0.18	-0.99%	17.77	18.53	34394	6212	1.34%
2026-07-03	17.56	18.14	0.82	4.73%	17.30	18.43	61368	11078	2.38%
2026-07-02	16.86	17.32	0.50	2.97%	16.72	17.55	40030	6928	1.55%
2026-07-01	16.17	16.82	0.63	3.89%	16.03	17.40	45167	7585	1.75%
2026-06-30	16.06	16.19	0.12	0.75%	15.87	16.22	24792	3977	0.96%
2026-06-29	16.00	16.07	0.07	0.44%	15.50	16.28	28208	4495	1.10%
2026-06-26	16.45	16.00	-0.44	-2.68%	15.96	16.45	30374	4890	1.18%
2026-06-25	16.67	16.44	-0.34	-2.03%	16.30	16.86	26629	4386	1.03%
2026-06-24	17.21	16.78	-0.50	-2.89%	16.55	17.30	36267	6088	1.41%
2026-06-23	17.31	17.28	-0.16	-0.92%	17.21	17.77	29088	5083	1.13%
2026-06-22	17.27	17.44	0.19	1.10%	16.56	17.67	44758	7619	1.74%
2026-06-18	17.19	17.25	0.00	0.00%	16.97	17.38	21700	3737	0.84%
2026-06-17	17.46	17.25	-0.14	-0.81%	17.11	17.47	24361	4199	0.95%
2026-06-16	17.50	17.39	-0.11	-0.63%	17.02	17.68	40049	6951	1.55%
2026-06-15	17.60	17.50	-0.12	-0.68%	17.34	17.91	38819	6823	1.51%
2026-06-12	17.10	17.62	0.64	3.77%	16.93	17.90	51933	9042	2.02%
2026-06-11	17.45	16.98	-0.49	-2.80%	16.86	17.45	36694	6246	1.42%
2026-06-10	17.85	17.47	-0.53	-2.94%	17.30	17.90	36645	6408	1.42%
2026-06-09	18.21	18.00	-0.18	-0.99%	17.72	18.23	30303	5418	1.18%
2026-06-08	18.25	18.18	-0.23	-1.25%	18.01	18.61	30743	5630	1.19%
2026-06-05	17.95	18.41	0.47	2.62%	17.94	18.74	35962	6629	1.40%
2026-06-04	17.92	17.94	-0.16	-0.88%	17.87	18.12	16872	3030	0.65%
2026-06-03	18.11	18.10	0.07	0.39%	17.95	18.24	19326	3496	0.75%
2026-06-02	18.26	18.03	-0.21	-1.15%	17.77	18.30	24619	4434	0.96%
2026-06-01	17.86	18.24	0.40	2.24%	17.73	18.40	23544	4263	0.91%
2026-05-29	17.97	17.84	-0.06	-0.34%	17.75	17.99	24449	4368	0.95%
2026-05-28	17.71	17.90	0.04	0.22%	17.57	18.07	23906	4263	0.93%
2026-05-27	18.37	17.86	-0.53	-2.88%	17.79	18.42	33198	5977	1.29%
2026-05-26	18.56	18.39	-0.20	-1.08%	18.27	18.68	26071	4804	1.01%
2026-05-25	18.79	18.59	-0.16	-0.85%	18.46	18.87	20762	3872	0.81%
2026-05-22	18.48	18.75	0.42	2.29%	18.21	18.90	25301	4702	0.98%
2026-05-21	18.52	18.33	-0.15	-0.81%	18.27	18.93	26760	4994	1.04%
2026-05-20	18.88	18.48	-0.42	-2.22%	18.23	18.88	30522	5630	1.18%
2026-05-19	18.96	18.90	-0.08	-0.42%	18.70	19.10	23332	4396	0.91%
2026-05-18	19.05	18.98	-0.16	-0.84%	18.61	19.14	30533	5756	1.19%
2026-05-15	18.86	19.14	0.24	1.27%	18.76	19.44	33530	6416	1.30%
2026-05-14	19.67	18.90	-0.76	-3.87%	18.90	19.72	47797	9151	1.86%
2026-05-13	19.75	19.66	-0.10	-0.51%	19.63	19.88	25385	5010	0.99%