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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.60 | 7.93 | 7.44 | 7.57 | -1.69% | 11.00 | 8.31% |
| 2025-11-18 | 8.29 | 8.40 | 7.63 | 7.70 | -7.89% | 19.09 | 13.94% |
| 2025-11-17 | 8.50 | 8.64 | 8.16 | 8.36 | -0.36% | 16.54 | 11.41% |
| 2025-11-14 | 8.08 | 8.85 | 8.07 | 8.39 | +2.94% | 24.58 | 16.72% |
| 2025-11-13 | 7.50 | 8.30 | 7.45 | 8.15 | +5.43% | 23.19 | 16.66% |
| 2025-11-12 | 7.47 | 7.98 | 7.32 | 7.73 | +6.47% | 22.69 | 16.98% |
| 2025-11-11 | 7.23 | 7.40 | 7.14 | 7.26 | +0.83% | 10.59 | 8.40% |
| 2025-11-10 | 7.00 | 7.24 | 6.96 | 7.20 | +4.35% | 10.45 | 8.48% |
| 2025-11-07 | 6.71 | 7.01 | 6.68 | 6.90 | +2.83% | 7.18 | 6.02% |
| 2025-11-06 | 6.68 | 6.82 | 6.66 | 6.71 | +0.45% | 3.10 | 2.65% |
| 2025-11-05 | 6.50 | 6.75 | 6.46 | 6.68 | +0.91% | 3.54 | 3.07% |
| 2025-11-04 | 6.82 | 6.82 | 6.57 | 6.62 | -2.79% | 4.72 | 4.09% |
| 2025-11-03 | 6.92 | 6.94 | 6.68 | 6.81 | -3.81% | 7.70 | 6.56% |
| 2025-10-31 | 6.80 | 7.43 | 6.78 | 7.08 | +4.89% | 14.25 | 11.34% |
| 2025-10-30 | 6.85 | 6.85 | 6.69 | 6.75 | -2.60% | 5.14 | 4.39% |
| 2025-10-29 | 6.64 | 6.96 | 6.62 | 6.93 | +3.74% | 8.06 | 6.75% |
| 2025-10-28 | 6.55 | 6.78 | 6.50 | 6.68 | +1.37% | 5.46 | 4.72% |
| 2025-10-27 | 6.68 | 6.69 | 6.50 | 6.59 | -0.60% | 4.34 | 3.80% |
| 2025-10-24 | 6.49 | 6.70 | 6.39 | 6.63 | +2.63% | 5.35 | 4.71% |
| 2025-10-23 | 6.43 | 6.47 | 6.27 | 6.46 | +0.94% | 2.74 | 2.47% |