纳科诺尔 (920522) - 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
2026-06-26	26.120	25.050	-1.340	-5.08%	25.040	27.150	67759	17686	3.72%
2026-06-25	26.680	26.390	-0.980	-3.58%	26.350	27.600	67489	18106	3.71%
2026-06-24	28.700	27.370	0.270	1.00%	26.990	29.490	80303	22697	4.41%
2026-06-23	27.290	27.100	-0.370	-1.35%	26.800	27.990	47474	12980	2.61%
2026-06-22	27.480	27.470	-0.280	-1.01%	26.000	27.720	83517	22282	4.59%
2026-06-18	29.050	27.750	-1.590	-5.42%	27.250	29.070	93108	26064	5.12%
2026-06-17	30.220	29.340	-0.960	-3.17%	29.200	30.500	60092	17943	3.30%
2026-06-16	29.250	30.300	1.330	4.59%	29.050	31.480	85711	25831	4.71%
2026-06-15	29.250	28.970	0.020	0.07%	28.700	29.780	38913	11332	2.14%
2026-06-12	28.840	28.950	0.580	2.04%	28.350	29.780	48878	14228	2.69%
2026-06-11	30.290	28.370	-2.230	-7.29%	28.320	30.620	58623	17069	3.22%
2026-06-10	32.360	30.600	-1.760	-5.44%	30.480	32.880	43722	13750	2.40%
2026-06-09	31.790	32.360	0.570	1.79%	31.360	32.720	41573	13280	2.28%
2026-06-08	30.300	31.790	0.680	2.19%	30.020	32.580	58697	18494	3.22%
2026-06-05	30.900	31.110	0.600	1.97%	30.000	32.310	53908	16880	2.96%
2026-06-04	31.390	30.510	-1.190	-3.75%	30.450	31.390	48132	14824	2.64%
2026-06-03	32.000	31.700	-0.190	-0.60%	31.310	32.630	46800	14941	2.57%
2026-06-02	33.760	31.890	-1.950	-5.76%	31.300	34.000	61962	20108	3.40%
2026-06-01	34.000	33.840	-0.160	-0.47%	33.650	35.660	53691	18588	2.95%
2026-05-29	33.250	34.000	0.750	2.26%	32.960	35.140	56926	19326	3.13%
2026-05-28	32.880	33.250	0.560	1.71%	30.470	33.500	56883	18108	3.13%
2026-05-27	46.400	45.860	-0.600	-1.29%	45.380	48.190	38482	18030	2.96%
2026-05-26	46.200	46.460	0.020	0.04%	45.800	47.220	28923	13434	2.22%
2026-05-25	49.520	46.440	-3.070	-6.20%	46.080	49.680	53791	25429	4.14%
2026-05-22	47.280	49.510	2.240	4.74%	46.420	50.230	53204	25841	4.09%
2026-05-21	48.380	47.270	-1.330	-2.74%	46.760	49.590	40845	19736	3.14%
2026-05-20	49.880	48.600	-1.320	-2.64%	48.500	50.200	35440	17376	2.73%
2026-05-19	49.400	49.920	0.520	1.05%	48.180	50.300	28229	13980	2.17%
2026-05-18	50.600	49.400	-0.630	-1.26%	49.090	51.470	33317	16727	2.56%
2026-05-15	50.800	50.030	-0.470	-0.93%	49.680	51.650	40701	20559	3.13%
2026-05-14	54.590	50.500	-4.060	-7.44%	50.500	54.700	46367	24305	3.57%
2026-05-13	55.000	54.560	-0.810	-1.46%	54.010	55.790	40964	22384	3.15%
2026-05-12	56.800	55.370	-1.540	-2.71%	54.200	57.570	48464	27036	3.73%
2026-05-11	58.000	56.910	-1.840	-3.13%	56.550	59.180	51508	29563	3.96%
2026-05-08	58.220	58.750	0.490	0.84%	57.510	59.590	34313	20068	2.64%
2026-05-07	57.310	58.260	0.630	1.09%	57.210	60.660	55560	32620	4.27%
2026-05-06	55.800	57.630	2.390	4.33%	54.980	57.940	54024	30514	4.16%
2026-04-30	57.990	55.240	-0.660	-1.18%	54.970	58.000	40293	22612	3.10%
2026-04-29	52.900	55.900	1.750	3.23%	52.520	57.370	53055	29318	4.08%
2026-04-28	58.200	54.150	-4.920	-8.33%	53.890	58.790	60327	33561	4.64%
2026-04-27	58.500	59.070	-0.140	-0.24%	57.640	59.950	37514	22078	2.89%
2026-04-24	57.400	59.210	1.010	1.74%	57.400	59.940	35576	20910	2.74%
2026-04-23	61.000	58.200	-2.800	-4.59%	57.690	61.850	53140	31335	4.09%
2026-04-22	62.190	61.000	-0.580	-0.94%	60.050	65.910	75644	47263	5.82%
2026-04-21	59.400	61.580	2.180	3.67%	58.750	62.500	61095	37310	4.70%
2026-04-20	60.080	59.400	-0.670	-1.12%	57.900	63.800	89275	54156	6.87%
2026-04-17	52.380	60.070	7.880	15.10%	52.210	62.000	93576	53429	7.20%
2026-04-16	50.990	52.190	2.640	5.33%	50.060	52.700	46815	24165	3.60%
2026-04-15	50.500	49.550	-0.200	-0.40%	49.200	50.760	32004	15987	2.46%
2026-04-14	50.510	49.750	-0.310	-0.62%	49.010	50.540	32061	15833	2.47%
2026-04-13	49.500	50.060	-0.040	-0.08%	49.010	50.790	27370	13646	2.10%
2026-04-10	49.490	50.100	1.100	2.24%	49.290	52.480	46010	23429	3.54%
2026-04-09	48.890	49.000	-0.550	-1.11%	48.410	49.720	22062	10819	1.70%
2026-04-08	48.400	49.550	2.480	5.27%	48.000	49.660	37127	18173	2.86%
2026-04-07	46.680	47.070	0.660	1.42%	46.660	48.190	20044	9522	1.54%
2026-04-03	47.060	46.410	-0.580	-1.23%	46.380	47.430	14079	6608	1.08%
2026-04-02	47.610	46.990	-0.910	-1.90%	46.800	48.990	24867	11918	1.91%
2026-04-01	48.580	47.900	0.510	1.08%	47.300	49.000	23246	11153	1.79%
2026-03-31	49.450	47.390	-2.360	-4.74%	47.100	50.000	29565	14284	2.27%
2026-03-30	50.500	49.750	-0.950	-1.87%	49.310	51.930	36882	18540	2.84%
2026-03-27	47.110	50.700	2.640	5.49%	46.910	50.700	40417	19878	3.11%
2026-03-26	47.880	48.060	-0.370	-0.76%	47.200	50.230	42071	20465	3.24%
2026-03-25	49.290	48.430	0.690	1.45%	47.710	49.900	30655	14933	2.36%
2026-03-24	46.970	47.740	1.880	4.10%	45.700	47.740	33759	15845	2.60%
2026-03-23	48.470	45.860	-3.460	-7.02%	45.800	49.800	37516	17765	2.89%