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
2026-08-20	16.40	17.10	2.23	15.00%	16.20	17.84	290043	50449	6.97%
2026-08-19	15.50	14.87	-0.79	-5.04%	14.83	15.66	73232	11104	1.76%
2026-08-18	16.03	15.66	-0.36	-2.25%	15.63	16.11	82090	12969	1.97%
2026-08-17	16.25	16.02	-0.18	-1.11%	15.72	16.25	110631	17638	2.66%
2026-08-14	16.33	16.20	-0.30	-1.82%	16.06	16.52	105154	17105	2.53%
2026-08-13	16.00	16.50	0.49	3.06%	15.60	17.35	198523	33010	4.77%
2026-08-12	15.15	16.01	0.80	5.26%	15.15	17.48	240293	39637	5.77%
2026-08-11	15.19	15.21	0.02	0.13%	14.98	15.69	92998	14225	2.23%
2026-08-10	15.32	15.19	0.33	2.22%	15.01	15.90	160024	24632	3.84%
2026-08-07	13.23	14.86	1.62	12.24%	13.10	15.36	138774	19920	3.33%
2026-08-06	13.30	13.24	-0.11	-0.82%	13.00	13.51	33182	4393	0.80%
2026-08-05	13.18	13.35	0.09	0.68%	13.18	13.60	37068	4977	0.89%
2026-08-04	12.91	13.26	0.36	2.79%	12.91	13.37	34215	4522	0.82%
2026-08-03	12.63	12.90	0.18	1.42%	12.55	13.00	34661	4439	0.83%
2026-07-31	12.20	12.72	0.55	4.52%	12.20	12.82	42433	5351	1.02%
2026-07-30	12.28	12.17	-0.21	-1.70%	12.13	12.56	27590	3398	0.66%
2026-07-29	12.02	12.38	0.36	3.00%	11.88	12.51	40536	4955	0.97%
2026-07-28	12.28	12.02	-0.28	-2.28%	11.97	12.41	22792	2765	0.55%
2026-07-27	11.88	12.30	0.36	3.02%	11.80	12.39	27536	3368	0.66%
2026-07-24	12.20	11.94	-0.36	-2.93%	11.89	12.35	22678	2746	0.54%
2026-07-23	12.31	12.30	-0.09	-0.73%	12.07	12.51	28309	3472	0.68%
2026-07-22	12.59	12.39	-0.19	-1.51%	12.36	12.97	34437	4360	0.83%
2026-07-21	12.71	12.58	-0.22	-1.72%	12.19	12.86	43322	5410	1.04%
2026-07-20	12.76	12.80	0.09	0.71%	12.41	13.09	40708	5190	0.98%
2026-07-17	13.70	12.71	-1.16	-8.36%	12.69	13.80	53186	6981	1.28%
2026-07-16	13.72	13.87	-0.01	-0.07%	13.45	13.99	50608	6982	1.22%
2026-07-15	13.28	13.88	0.66	4.99%	13.09	14.10	72319	9926	1.74%
2026-07-14	12.84	13.22	0.40	3.12%	12.49	13.29	47230	6124	1.13%
2026-07-13	13.16	12.82	-0.31	-2.36%	12.71	13.27	36018	4652	0.87%
2026-07-10	12.76	13.13	0.42	3.30%	12.41	13.50	52849	6946	1.27%
2026-07-09	12.66	12.71	0.04	0.32%	12.40	13.04	33615	4260	0.81%
2026-07-08	12.86	12.67	-0.18	-1.40%	12.57	13.05	28494	3626	0.68%
2026-07-07	13.33	12.85	-0.59	-4.39%	12.82	13.38	39038	5109	0.94%
2026-07-06	13.48	13.44	0.04	0.30%	13.28	13.79	47797	6467	1.15%
2026-07-03	13.15	13.40	0.25	1.90%	12.98	13.45	36398	4825	0.87%
2026-07-02	13.19	13.15	-0.26	-1.94%	13.03	13.80	46895	6250	1.13%
2026-07-01	12.63	13.41	0.90	7.19%	12.21	13.54	62659	8143	1.51%
2026-06-30	12.70	12.51	-0.14	-1.11%	12.30	12.70	33586	4191	0.81%
2026-06-29	11.85	12.65	0.69	5.77%	11.46	12.97	70606	8655	1.70%
2026-06-26	12.39	11.96	-0.56	-4.47%	11.93	12.59	36461	4438	0.88%
2026-06-25	12.81	12.52	-0.26	-2.03%	12.24	12.87	31901	3995	0.77%
2026-06-24	12.87	12.78	-0.09	-0.70%	12.50	12.96	30058	3828	0.72%
2026-06-23	12.47	12.87	0.29	2.31%	12.39	13.20	35430	4570	0.85%
2026-06-22	12.40	12.58	0.09	0.72%	11.85	12.59	44078	5363	1.06%
2026-06-18	12.38	12.49	0.12	0.97%	12.21	12.85	35820	4508	0.86%
2026-06-17	12.33	12.37	0.05	0.41%	12.19	12.61	25364	3129	0.61%
2026-06-16	12.21	12.32	0.01	0.08%	12.02	12.36	21970	2673	0.53%
2026-06-15	12.35	12.31	-0.01	-0.08%	12.12	12.51	28310	3483	0.68%
2026-06-12	12.31	12.32	0.08	0.65%	12.20	12.52	42350	5225	1.02%
2026-06-11	12.78	12.24	-0.53	-4.15%	12.12	12.78	32650	4015	0.78%
2026-06-10	12.90	12.77	-0.14	-1.08%	12.58	13.00	24440	3115	0.59%
2026-06-09	12.92	12.95	0.02	0.15%	12.75	13.11	23052	2990	0.55%
2026-06-08	13.28	12.93	-0.56	-4.15%	12.75	13.38	30391	3970	0.73%
2026-06-05	13.36	13.49	0.17	1.28%	13.28	13.68	22043	2966	0.53%
2026-06-04	13.66	13.32	-0.47	-3.41%	13.19	13.74	31786	4268	0.76%
2026-06-03	14.08	13.79	-0.30	-2.13%	13.60	14.14	38892	5374	0.93%
2026-06-02	14.40	14.09	-0.39	-2.69%	13.95	14.45	29290	4130	0.70%
2026-06-01	14.12	14.48	0.34	2.40%	13.94	14.63	40932	5868	0.98%
2026-05-29	15.04	14.14	-0.76	-5.10%	14.08	15.28	56988	8184	1.37%
2026-05-28	15.07	14.90	-0.17	-1.13%	14.45	15.08	39820	5891	0.96%
2026-05-27	15.34	15.07	-0.28	-1.82%	14.77	15.42	42893	6455	1.03%
2026-05-26	15.50	15.35	-0.35	-2.23%	15.01	15.70	54964	8385	1.32%
2026-05-25	14.73	15.70	0.96	6.51%	14.73	15.72	63072	9641	1.52%
2026-05-22	14.76	14.74	0.11	0.75%	14.19	15.07	53564	7804	1.29%
2026-05-21	15.12	14.63	-0.51	-3.37%	14.58	15.44	48120	7237	1.16%
2026-05-20	15.07	15.14	0.00	0.00%	14.85	15.32	34103	5138	0.82%
2026-05-19	14.93	15.14	0.23	1.54%	14.84	15.45	34496	5233	0.83%
2026-05-18	14.96	14.91	-0.14	-0.93%	14.69	14.97	30473	4514	0.73%
2026-05-15	15.11	15.05	0.04	0.27%	14.78	15.34	39517	5944	0.95%
2026-05-14	15.60	15.01	-0.63	-4.03%	15.01	15.60	46822	7137	1.12%
2026-05-13	15.45	15.64	0.09	0.58%	15.38	15.77	45304	7051	1.09%
2026-05-12	15.96	15.55	-0.45	-2.81%	15.48	15.96	56758	8857	1.36%