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
2026-09-16	17.330	17.160	-0.360	-2.05%	16.600	17.590	82280	13958	4.52%
2026-09-15	16.790	17.520	0.930	5.61%	16.750	18.000	100226	17583	5.51%
2026-09-14	16.770	16.590	-0.170	-1.01%	16.150	16.880	46350	7642	2.55%
2026-09-11	17.630	16.760	-1.050	-5.90%	16.520	17.800	61243	10374	3.36%
2026-09-10	18.250	17.810	-0.660	-3.57%	17.730	18.600	41141	7392	2.26%
2026-09-09	18.620	18.470	-0.280	-1.49%	18.440	18.980	36309	6787	1.99%
2026-09-08	19.010	18.750	-0.220	-1.16%	18.570	19.090	37334	6980	2.05%
2026-09-07	18.990	18.970	-0.150	-0.78%	18.650	19.360	55931	10602	3.07%
2026-09-04	19.500	19.120	-0.250	-1.29%	19.060	19.900	47761	9306	2.62%
2026-09-03	20.000	19.370	-0.760	-3.78%	19.330	20.120	53327	10479	2.93%
2026-09-02	19.200	20.130	0.650	3.34%	18.990	20.600	86012	17146	4.73%
2026-09-01	18.710	19.480	0.760	4.06%	18.620	19.770	54157	10368	2.98%
2026-08-31	18.310	18.720	0.270	1.46%	18.150	18.820	40387	7469	2.22%
2026-08-28	18.590	18.450	-0.210	-1.13%	18.380	19.050	51375	9613	2.82%
2026-08-27	19.150	18.660	-0.670	-3.47%	18.250	19.150	78922	14594	4.34%
2026-08-26	18.320	19.330	1.010	5.51%	18.220	19.670	76119	14617	4.18%
2026-08-25	18.730	18.320	-0.320	-1.72%	18.150	18.900	50009	9193	2.75%
2026-08-24	19.240	18.640	-0.410	-2.15%	18.390	20.350	75493	14643	4.15%
2026-08-21	19.300	19.050	-0.400	-2.06%	19.040	19.880	35114	6825	1.93%
2026-08-20	19.560	19.450	0.090	0.46%	19.320	19.850	24821	4834	1.36%
2026-08-19	20.300	19.360	-1.170	-5.70%	19.280	20.490	60728	11965	3.34%
2026-08-18	20.450	20.530	0.050	0.24%	20.210	21.060	45886	9436	2.52%
2026-08-17	20.840	20.480	-0.260	-1.25%	20.170	20.850	56894	11609	3.13%
2026-08-14	21.080	20.740	-0.340	-1.61%	20.500	21.740	63392	13341	3.48%
2026-08-13	22.330	21.080	-1.400	-6.23%	21.020	22.660	74285	16213	4.08%
2026-08-12	22.110	22.480	0.260	1.17%	22.110	23.100	51009	11544	2.80%
2026-08-11	22.650	22.220	-0.420	-1.86%	22.150	22.770	41442	9286	2.28%
2026-08-10	22.650	22.640	0.080	0.35%	22.220	23.640	57502	13123	3.16%
2026-08-07	22.470	22.560	0.010	0.04%	22.230	22.890	51129	11543	2.81%
2026-08-06	22.400	22.550	-0.110	-0.49%	22.180	23.330	54444	12258	2.99%
2026-08-05	20.880	22.660	1.780	8.52%	20.710	22.860	97742	21502	5.37%
2026-08-04	21.300	20.880	-0.490	-2.29%	20.560	21.400	75985	15908	4.17%
2026-08-03	22.000	21.370	-0.970	-4.34%	21.340	22.370	56248	12238	3.09%
2026-07-31	21.020	22.340	0.690	3.19%	20.810	23.000	98582	21409	5.42%
2026-07-30	21.000	21.650	0.080	0.37%	20.730	22.160	104186	22194	5.72%
2026-07-29	19.660	21.570	1.910	9.72%	19.130	21.780	111033	23068	6.10%
2026-07-28	18.690	19.660	0.960	5.13%	18.360	20.550	88485	17481	4.86%
2026-07-27	17.900	18.700	1.000	5.65%	17.710	19.190	58324	10835	3.20%
2026-07-24	18.530	17.700	-0.950	-5.09%	17.700	18.600	32304	5846	1.77%
2026-07-23	18.170	18.650	0.640	3.55%	17.700	18.800	42438	7797	2.33%
2026-07-22	19.030	18.010	-1.120	-5.85%	17.830	19.030	47450	8724	2.61%
2026-07-21	18.600	19.130	1.280	7.17%	17.710	19.180	59478	10951	3.27%
2026-07-20	18.680	17.850	-0.430	-2.35%	17.660	19.830	50980	9583	2.80%
2026-07-17	19.200	18.280	-0.740	-3.89%	18.110	19.540	42326	7995	2.33%
2026-07-16	19.700	19.020	-0.650	-3.30%	18.910	19.700	32416	6220	1.78%
2026-07-15	20.000	19.670	-0.310	-1.55%	19.440	20.250	29283	5818	1.61%
2026-07-14	19.680	19.980	0.310	1.58%	18.880	20.100	46640	9107	2.56%
2026-07-13	21.500	19.670	-1.840	-8.55%	19.380	21.540	56823	11425	3.12%
2026-07-10	21.660	21.510	-0.150	-0.69%	21.230	22.190	48227	10455	2.65%
2026-07-09	22.580	21.660	-0.920	-4.07%	20.840	23.080	61150	13232	3.36%
2026-07-08	24.110	22.580	-1.280	-5.36%	22.550	24.160	51407	11920	2.82%
2026-07-07	24.880	23.860	-0.770	-3.13%	23.750	25.940	51642	12847	2.84%
2026-07-06	25.100	24.630	-0.530	-2.11%	24.180	25.420	41789	10351	2.30%
2026-07-03	23.200	25.160	2.030	8.78%	23.140	25.580	93666	23322	5.15%
2026-07-02	22.850	23.130	0.120	0.52%	22.800	24.260	53797	12634	2.96%
2026-07-01	23.600	23.010	-0.690	-2.91%	22.470	23.610	66627	15264	3.66%
2026-06-30	23.370	23.700	0.360	1.54%	23.040	23.930	52558	12338	2.89%
2026-06-29	25.300	23.340	-1.710	-6.83%	22.840	25.480	70027	16686	3.85%
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%