诺禾致源 (688315) - 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
2025-08-01	16.44	16.29	-0.03	-0.18%	16.22	16.69	50890	8354	1.22%
2025-07-31	16.28	16.32	-0.07	-0.43%	16.23	16.76	74595	12299	1.79%
2025-07-30	16.66	16.39	-0.36	-2.15%	16.20	16.93	97632	16209	2.35%
2025-07-29	16.29	16.75	0.47	2.89%	16.01	16.76	76960	12693	1.85%
2025-07-28	16.09	16.28	0.17	1.06%	15.95	16.32	54153	8719	1.30%
2025-07-25	15.95	16.11	0.16	1.00%	15.87	16.37	79329	12812	1.91%
2025-07-24	15.70	15.95	0.36	2.31%	15.59	16.15	77863	12368	1.87%
2025-07-23	15.59	15.59	0.04	0.26%	15.41	15.99	66705	10488	1.60%
2025-07-22	15.69	15.55	-0.22	-1.40%	15.49	15.97	63606	9972	1.53%
2025-07-21	15.73	15.77	-0.12	-0.76%	15.65	15.98	55269	8713	1.33%
2025-07-18	15.83	15.89	0.06	0.38%	15.54	15.98	87385	13779	2.10%
2025-07-17	14.88	15.83	0.86	5.74%	14.88	15.89	84308	13044	2.03%
2025-07-16	15.10	14.97	-0.27	-1.77%	14.80	15.43	52012	7821	1.25%
2025-07-15	14.93	15.24	0.28	1.87%	14.65	15.30	62125	9287	1.49%
2025-07-14	14.86	14.96	0.10	0.67%	14.75	14.96	33667	4999	0.81%
2025-07-11	14.98	14.86	-0.08	-0.54%	14.72	15.04	50192	7452	1.21%
2025-07-10	14.59	14.94	0.29	1.98%	14.56	15.14	60613	9004	1.46%
2025-07-09	14.62	14.65	0.02	0.14%	14.46	14.85	44435	6500	1.07%
2025-07-08	14.40	14.63	0.26	1.81%	14.26	14.98	57272	8426	1.38%
2025-07-07	14.13	14.37	0.21	1.48%	14.01	14.66	69663	10012	1.67%
2025-07-04	14.16	14.16	0.00	0.00%	14.08	14.36	39111	5549	0.94%
2025-07-03	14.03	14.16	0.13	0.93%	13.94	14.19	39990	5631	0.96%
2025-07-02	14.16	14.03	-0.17	-1.20%	13.90	14.25	47589	6692	1.14%
2025-07-01	14.16	14.20	0.08	0.57%	13.99	14.29	43530	6160	1.05%
2025-06-30	13.73	14.12	0.39	2.84%	13.63	14.19	46006	6426	1.11%
2025-06-27	13.58	13.73	0.15	1.10%	13.57	14.04	43133	5968	1.04%
2025-06-26	13.79	13.58	-0.11	-0.80%	13.54	13.82	31500	4312	0.76%
2025-06-25	13.49	13.69	0.25	1.86%	13.36	13.71	34852	4723	0.84%
2025-06-24	13.15	13.44	0.30	2.28%	13.13	13.45	33131	4421	0.80%
2025-06-23	12.82	13.14	0.28	2.18%	12.73	13.18	31172	4065	0.75%
2025-06-20	12.94	12.86	-0.06	-0.46%	12.84	13.10	23058	2982	0.55%
2025-06-19	13.11	12.92	-0.20	-1.52%	12.89	13.23	33963	4437	0.82%
2025-06-18	13.32	13.12	-0.14	-1.06%	13.01	13.32	31795	4171	0.76%
2025-06-17	13.46	13.26	-0.19	-1.41%	13.18	13.77	54512	7314	1.31%
2025-06-16	13.40	13.45	0.06	0.45%	13.30	13.67	50981	6858	1.22%
2025-06-13	13.95	13.39	-0.66	-4.70%	13.35	14.11	95642	12981	2.30%
2025-06-12	14.05	14.05	0.04	0.29%	13.90	14.10	43219	6050	1.04%
2025-06-11	14.08	14.01	-0.04	-0.28%	13.98	14.29	39946	5644	0.96%
2025-06-10	14.35	14.05	-0.34	-2.36%	13.89	14.47	58867	8333	1.41%
2025-06-09	13.97	14.44	0.45	3.22%	13.97	14.65	77424	11161	1.86%
2025-06-06	14.10	13.99	-0.17	-1.20%	13.88	14.19	41033	5723	0.99%
2025-06-05	14.13	14.16	0.03	0.21%	13.88	14.26	44353	6238	1.07%
2025-06-04	14.36	14.13	-0.14	-0.98%	14.05	14.36	44261	6281	1.06%
2025-06-03	13.80	14.27	0.40	2.88%	13.76	14.35	80504	11449	1.93%
2025-05-30	13.99	13.87	-0.13	-0.93%	13.80	14.35	62345	8734	1.50%
2025-05-29	13.50	14.00	0.60	4.48%	13.41	14.05	59466	8233	1.43%
2025-05-28	13.73	13.40	-0.20	-1.47%	13.34	13.76	28334	3821	0.68%
2025-05-27	13.60	13.60	0.03	0.22%	13.36	13.69	27834	3772	0.67%
2025-05-26	13.57	13.57	-0.05	-0.37%	13.41	13.70	36716	4971	0.88%
2025-05-23	13.45	13.62	0.11	0.81%	13.45	14.02	57643	7943	1.38%
2025-05-22	13.86	13.51	-0.41	-2.95%	13.46	13.99	42138	5760	1.01%
2025-05-21	13.94	13.92	-0.11	-0.78%	13.88	14.14	29879	4178	0.72%
2025-05-20	13.84	14.03	0.20	1.45%	13.81	14.11	37604	5268	0.90%
2025-05-19	14.03	13.83	-0.22	-1.57%	13.61	14.06	43323	5965	1.04%
2025-05-16	14.07	14.05	-0.04	-0.28%	13.90	14.18	26762	3769	0.64%
2025-05-15	14.23	14.09	-0.28	-1.95%	14.03	14.40	42605	6025	1.02%
2025-05-14	14.60	14.37	-0.33	-2.24%	14.21	14.75	85907	12365	2.06%
2025-05-13	14.30	14.70	0.55	3.89%	14.11	15.03	108767	15820	2.61%
2025-05-12	14.00	14.15	0.26	1.87%	13.91	14.34	51815	7301	1.24%
2025-05-09	14.36	13.89	-0.44	-3.07%	13.81	14.36	44287	6188	1.06%
2025-05-08	14.12	14.33	0.07	0.49%	14.12	14.48	36486	5232	0.88%
2025-05-07	14.55	14.26	-0.28	-1.93%	14.13	14.83	58043	8350	1.39%
2025-05-06	14.17	14.54	0.48	3.41%	14.11	14.59	59820	8641	1.44%
2025-04-30	13.90	14.06	0.03	0.21%	13.88	14.22	46797	6571	1.12%
2025-04-29	13.80	14.03	0.25	1.81%	13.78	14.24	45286	6333	1.09%
2025-04-28	13.71	13.78	-0.06	-0.43%	13.56	13.93	42306	5810	1.02%
2025-04-25	13.86	13.84	0.08	0.58%	13.76	14.17	39167	5447	0.94%
2025-04-24	13.95	13.76	-0.26	-1.85%	13.58	14.21	44864	6218	1.08%