诺德股份 sh.600110
9.98
+7.43%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.30 | 8.47 | 7.98 | 8.47 | +10.00% | 30.82 | 21.32% |
| 2025-08-18 | 7.68 | 7.70 | 7.44 | 7.70 | +10.00% | 8.19 | 6.18% |
| 2025-08-15 | 6.20 | 7.00 | 6.20 | 7.00 | +10.06% | 15.60 | 13.07% |
| 2025-08-14 | 6.39 | 6.73 | 6.31 | 6.36 | -0.62% | 17.92 | 15.96% |
| 2025-08-13 | 6.08 | 6.45 | 6.06 | 6.40 | +4.23% | 14.31 | 13.23% |
| 2025-08-12 | 6.21 | 6.25 | 6.05 | 6.14 | -2.38% | 9.20 | 8.66% |
| 2025-08-11 | 6.24 | 6.40 | 6.18 | 6.29 | +0.96% | 10.90 | 9.99% |
| 2025-08-08 | 6.11 | 6.58 | 6.07 | 6.23 | +1.14% | 13.45 | 12.18% |
| 2025-08-07 | 6.39 | 6.39 | 6.14 | 6.16 | -3.60% | 11.21 | 10.39% |
| 2025-08-06 | 6.30 | 6.45 | 6.20 | 6.39 | +0.31% | 15.97 | 14.49% |
| 2025-08-05 | 5.99 | 6.57 | 5.97 | 6.37 | +6.34% | 21.19 | 19.29% |
| 2025-08-04 | 5.95 | 6.15 | 5.91 | 5.99 | -0.99% | 8.61 | 8.26% |
| 2025-08-01 | 6.26 | 6.32 | 6.03 | 6.05 | -3.35% | 19.55 | 18.31% |
| 2025-07-31 | 5.65 | 6.26 | 5.64 | 6.26 | +10.02% | 19.20 | 17.98% |
| 2025-07-30 | 5.88 | 5.95 | 5.63 | 5.69 | -3.56% | 9.50 | 9.53% |
| 2025-07-29 | 5.87 | 6.33 | 5.80 | 5.90 | -0.84% | 15.76 | 15.06% |
| 2025-07-28 | 5.62 | 6.00 | 5.60 | 5.95 | +5.87% | 14.83 | 14.55% |
| 2025-07-25 | 5.74 | 5.79 | 5.60 | 5.62 | -1.92% | 5.85 | 5.97% |
| 2025-07-24 | 5.58 | 5.83 | 5.56 | 5.73 | +2.14% | 9.26 | 9.30% |
| 2025-07-23 | 5.72 | 5.74 | 5.58 | 5.61 | -2.77% | 7.26 | 7.43% |