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
2025-12-16	13.13	13.02	-0.15	-1.14%	12.98	13.20	16881	2205	0.41%
2025-12-15	13.41	13.17	-0.24	-1.79%	13.15	13.41	14865	1966	0.36%
2025-12-12	13.27	13.41	0.11	0.83%	13.16	13.43	20043	2671	0.48%
2025-12-11	13.50	13.30	-0.20	-1.48%	13.27	13.52	19116	2556	0.46%
2025-12-10	13.57	13.50	-0.06	-0.44%	13.34	13.58	15534	2095	0.37%
2025-12-09	13.63	13.56	-0.12	-0.88%	13.52	13.79	19436	2654	0.47%
2025-12-08	13.71	13.68	0.00	0.00%	13.66	13.80	19599	2688	0.47%
2025-12-05	13.43	13.68	0.25	1.86%	13.30	13.71	22358	3023	0.54%
2025-12-04	13.57	13.43	-0.14	-1.03%	13.30	13.60	24927	3342	0.60%
2025-12-03	13.83	13.57	-0.23	-1.67%	13.51	13.98	28613	3911	0.69%
2025-12-02	13.81	13.80	-0.02	-0.14%	13.57	13.85	24755	3395	0.59%
2025-12-01	13.73	13.82	0.13	0.95%	13.64	13.96	28133	3884	0.68%
2025-11-28	13.57	13.69	0.12	0.88%	13.50	13.74	22435	3054	0.54%
2025-11-27	13.61	13.57	-0.04	-0.29%	13.50	13.69	23879	3249	0.57%
2025-11-26	13.66	13.61	-0.08	-0.58%	13.56	13.99	31026	4274	0.75%
2025-11-25	13.66	13.69	0.09	0.66%	13.54	13.89	24544	3383	0.59%
2025-11-24	13.50	13.60	0.21	1.57%	13.31	13.66	27246	3669	0.65%
2025-11-21	13.87	13.39	-0.56	-4.01%	13.23	14.03	52215	7051	1.25%
2025-11-20	14.30	13.95	-0.32	-2.24%	13.89	14.37	32658	4590	0.78%
2025-11-19	14.42	14.27	-0.29	-1.99%	14.20	14.52	31597	4531	0.76%
2025-11-18	14.49	14.56	0.10	0.69%	14.36	14.62	31183	4522	0.75%
2025-11-17	14.99	14.46	-0.40	-2.69%	14.40	14.99	44645	6489	1.07%
2025-11-14	14.61	14.86	0.15	1.02%	14.57	15.08	47835	7129	1.15%
2025-11-13	14.63	14.71	0.09	0.62%	14.49	14.73	31950	4678	0.77%
2025-11-12	14.76	14.62	-0.10	-0.68%	14.48	14.84	48876	7163	1.17%
2025-11-11	14.69	14.72	0.03	0.20%	14.55	14.81	35575	5222	0.85%
2025-11-10	14.49	14.69	0.16	1.10%	14.45	14.71	33683	4907	0.81%
2025-11-07	14.61	14.53	-0.13	-0.89%	14.46	14.68	24819	3608	0.60%
2025-11-06	14.75	14.66	-0.04	-0.27%	14.53	14.75	25223	3688	0.61%
2025-11-05	14.69	14.70	-0.10	-0.68%	14.55	14.87	34451	5057	0.83%
2025-11-04	15.08	14.80	-0.24	-1.60%	14.65	15.08	39952	5897	0.96%
2025-11-03	14.78	15.04	0.41	2.80%	14.65	15.15	71020	10627	1.71%
2025-10-31	14.17	14.63	0.49	3.47%	14.15	14.70	44125	6394	1.06%
2025-10-30	14.33	14.14	-0.19	-1.33%	14.12	14.43	44963	6395	1.08%
2025-10-29	14.49	14.33	-0.18	-1.24%	14.25	14.49	37171	5328	0.89%
2025-10-28	14.49	14.51	0.01	0.07%	14.39	14.72	34858	5075	0.84%
2025-10-27	14.72	14.50	-0.06	-0.41%	14.38	14.73	37658	5470	0.90%
2025-10-24	14.70	14.56	-0.21	-1.42%	14.48	14.74	42376	6185	1.02%
2025-10-23	14.74	14.77	0.05	0.34%	14.48	14.85	25765	3768	0.62%
2025-10-22	14.83	14.72	-0.18	-1.21%	14.68	15.06	21254	3148	0.51%
2025-10-21	14.47	14.90	0.47	3.26%	14.44	14.92	31399	4625	0.75%
2025-10-20	14.30	14.43	0.20	1.41%	14.30	14.59	26876	3877	0.65%
2025-10-17	14.77	14.23	-0.43	-2.93%	14.22	14.84	41915	6059	1.01%
2025-10-16	14.90	14.66	-0.24	-1.61%	14.62	15.00	38257	5661	0.92%
2025-10-15	14.70	14.90	0.18	1.22%	14.60	15.05	30989	4601	0.74%
2025-10-14	15.05	14.72	-0.28	-1.87%	14.67	15.26	33692	5034	0.81%
2025-10-13	14.71	15.00	-0.39	-2.53%	14.58	15.23	46386	6930	1.11%
2025-10-10	15.68	15.39	-0.36	-2.29%	15.35	15.76	43550	6748	1.05%
2025-10-09	15.86	15.75	-0.08	-0.51%	15.58	16.07	47660	7521	1.15%
2025-09-30	15.40	15.83	0.48	3.13%	15.29	16.00	50137	7893	1.20%
2025-09-29	15.32	15.35	0.03	0.20%	15.01	15.43	41858	6376	1.01%
2025-09-26	15.49	15.32	-0.22	-1.42%	15.11	15.49	39155	5988	0.94%
2025-09-25	15.21	15.54	0.20	1.30%	15.21	16.10	69624	10923	1.67%
2025-09-24	14.92	15.34	0.37	2.47%	14.84	15.38	48143	7326	1.16%
2025-09-23	15.41	14.97	-0.44	-2.86%	14.59	15.41	64777	9646	1.56%
2025-09-22	15.56	15.41	-0.09	-0.58%	15.27	15.73	43887	6766	1.05%
2025-09-19	15.80	15.50	-0.34	-2.15%	15.40	16.05	55653	8698	1.34%
2025-09-18	15.90	15.84	0.01	0.06%	15.56	16.39	84426	13503	2.03%
2025-09-17	16.13	15.83	-0.29	-1.80%	15.73	16.15	58086	9226	1.40%
2025-09-16	16.09	16.12	0.00	0.00%	16.03	16.42	65911	10655	1.58%
2025-09-15	16.36	16.12	-0.19	-1.16%	16.05	16.46	56858	9227	1.37%
2025-09-12	16.68	16.31	-0.36	-2.16%	16.01	16.74	111728	18296	2.68%
2025-09-11	16.90	16.67	-0.49	-2.86%	16.14	16.99	144249	23901	3.47%
2025-09-10	16.38	17.16	0.99	6.12%	16.18	17.51	188875	32108	4.54%
2025-09-09	15.82	16.17	0.31	1.95%	15.80	16.47	95584	15423	2.30%
2025-09-08	15.18	15.86	0.76	5.03%	15.18	16.55	114827	18341	2.76%