ST诺泰 (688076) - 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	29.71	29.90	0.17	0.57%	29.59	29.99	22728	6765	0.72%
2026-04-30	29.59	29.73	0.51	1.75%	29.58	29.99	20611	6137	0.65%
2026-04-29	29.00	29.22	0.18	0.62%	28.87	29.29	13485	3921	0.43%
2026-04-28	29.70	29.04	-0.32	-1.09%	29.04	29.70	16311	4777	0.52%
2026-04-27	28.71	29.36	0.39	1.35%	28.71	29.38	17806	5195	0.56%
2026-04-24	29.23	28.97	-0.28	-0.96%	28.81	29.45	20524	5968	0.65%
2026-04-23	29.65	29.25	-0.40	-1.35%	29.07	29.74	22608	6622	0.72%
2026-04-22	30.11	29.65	-0.46	-1.53%	29.33	30.19	32517	9659	1.03%
2026-04-21	30.50	30.11	-0.40	-1.31%	30.01	30.85	18038	5460	0.57%
2026-04-20	30.02	30.51	-0.09	-0.29%	30.02	30.89	25987	7880	0.82%
2026-04-17	30.70	30.60	-0.10	-0.33%	30.01	30.80	25471	7733	0.81%
2026-04-16	30.88	30.70	-0.23	-0.74%	30.62	31.10	19930	6129	0.63%
2026-04-15	31.40	30.93	0.00	0.00%	30.80	31.51	17073	5303	0.54%
2026-04-14	31.10	30.93	-0.10	-0.32%	30.64	31.30	24423	7531	0.77%
2026-04-13	30.70	31.03	0.33	1.07%	30.50	32.21	41940	13240	1.33%
2026-04-10	29.81	30.70	0.87	2.92%	29.81	31.10	41203	12578	1.30%
2026-04-09	29.90	29.83	-0.21	-0.70%	29.68	30.67	27535	8292	0.87%
2026-04-08	29.49	30.04	1.25	4.34%	29.21	30.18	31299	9319	0.99%
2026-04-07	29.17	28.79	-0.23	-0.79%	28.67	29.37	18456	5337	0.58%
2026-04-03	29.58	29.02	-0.85	-2.85%	29.01	29.73	25994	7600	0.82%
2026-04-02	30.19	29.87	-0.48	-1.58%	29.58	30.72	38087	11437	1.21%
2026-04-01	29.29	30.35	1.28	4.40%	29.14	30.68	50371	15166	1.59%
2026-03-31	28.62	29.07	0.41	1.43%	28.59	29.36	27333	7937	0.86%
2026-03-30	28.80	28.66	-0.52	-1.78%	28.49	29.24	29695	8546	0.94%
2026-03-27	28.20	29.18	0.76	2.67%	28.18	29.26	29121	8418	0.92%
2026-03-26	29.18	28.42	-0.76	-2.60%	28.30	29.78	25317	7326	0.80%
2026-03-25	29.00	29.18	0.19	0.66%	29.00	29.48	16942	4941	0.54%
2026-03-24	29.08	28.99	0.38	1.33%	28.57	29.18	21932	6311	0.69%
2026-03-23	29.51	28.61	-1.69	-5.58%	28.50	30.18	40711	11948	1.29%
2026-03-20	30.67	30.30	-0.30	-0.98%	30.19	30.89	25061	7645	0.79%
2026-03-19	31.38	30.60	-0.93	-2.95%	30.40	31.38	35770	10978	1.13%
2026-03-18	31.80	31.53	-0.31	-0.97%	31.35	31.99	21397	6734	0.68%
2026-03-17	31.98	31.84	0.01	0.03%	31.83	32.78	24679	7971	0.78%
2026-03-16	31.96	31.83	-0.25	-0.78%	31.70	32.32	19710	6289	0.62%
2026-03-13	32.50	32.08	-0.57	-1.75%	31.91	32.68	25837	8339	0.82%
2026-03-12	32.89	32.65	-0.31	-0.94%	32.20	33.29	27313	8952	0.86%
2026-03-11	33.34	32.96	-0.29	-0.87%	32.64	33.39	29078	9570	0.92%
2026-03-10	33.18	33.25	0.44	1.34%	32.84	33.49	26605	8815	0.84%
2026-03-09	33.55	32.81	-0.91	-2.70%	32.78	34.06	44050	14635	1.39%
2026-03-06	32.48	33.72	1.23	3.79%	32.48	34.30	53447	17954	1.69%
2026-03-05	33.00	32.49	-0.11	-0.34%	32.27	33.22	30419	9923	0.96%
2026-03-04	32.22	32.60	0.67	2.10%	31.43	33.03	43014	13953	1.36%
2026-03-03	31.13	31.93	0.87	2.80%	31.13	33.78	85387	27975	2.70%
2026-03-02	32.02	31.06	-1.40	-4.31%	31.01	32.31	45256	14264	1.43%
2026-02-27	32.18	32.46	0.30	0.93%	31.60	32.46	39056	12481	1.24%
2026-02-26	33.06	32.16	-0.89	-2.69%	32.10	33.09	41415	13468	1.31%
2026-02-25	32.91	33.05	0.25	0.76%	32.90	33.10	23323	7701	0.74%
2026-02-24	33.50	32.80	-0.98	-2.90%	32.76	33.53	41472	13707	1.31%
2026-02-13	33.97	33.78	-0.27	-0.79%	33.78	34.35	23704	8060	0.75%
2026-02-12	34.77	34.05	-0.56	-1.62%	34.05	34.81	22684	7775	0.72%
2026-02-11	34.63	34.61	-0.02	-0.06%	34.56	34.82	13724	4752	0.43%
2026-02-10	34.66	34.63	-0.02	-0.06%	34.59	35.00	18929	6578	0.60%
2026-02-09	34.80	34.65	-0.15	-0.43%	34.49	35.19	27147	9413	0.86%
2026-02-06	34.95	34.80	-0.34	-0.97%	34.61	35.28	23188	8098	0.73%
2026-02-05	34.18	35.14	0.96	2.81%	34.18	36.00	39936	14009	1.26%
2026-02-04	34.01	34.18	0.00	0.00%	33.95	34.50	22948	7848	0.73%
2026-02-03	34.72	34.18	-0.54	-1.56%	33.93	35.10	47391	16226	1.50%
2026-02-02	34.85	34.72	-1.47	-4.06%	34.61	35.28	51999	18151	1.65%
2026-01-30	37.07	36.19	-0.88	-2.37%	36.02	37.28	35879	13078	1.14%
2026-01-29	37.21	37.07	-0.20	-0.54%	36.90	37.35	24567	9102	0.78%
2026-01-28	37.79	37.27	-0.42	-1.11%	37.17	37.93	29850	11166	0.94%
2026-01-27	38.01	37.69	-0.22	-0.58%	36.86	38.29	50252	18842	1.59%
2026-01-26	38.20	37.91	-0.04	-0.11%	37.55	38.30	41967	15932	1.33%