诺邦股份 sh.603238
14.42
+1.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.39 | 14.49 | 14.03 | 14.42 | +1.12% | 0.38 | 1.49% |
| 2026-05-21 | 14.80 | 14.94 | 14.17 | 14.26 | -3.19% | 0.48 | 1.83% |
| 2026-05-20 | 15.00 | 15.00 | 14.61 | 14.73 | -1.54% | 0.42 | 1.61% |
| 2026-05-19 | 15.09 | 15.37 | 14.75 | 14.96 | -0.80% | 0.61 | 2.27% |
| 2026-05-18 | 15.51 | 15.51 | 14.66 | 15.08 | -2.77% | 0.99 | 3.72% |
| 2026-05-15 | 15.95 | 16.85 | 15.40 | 15.51 | -2.33% | 1.53 | 5.32% |
| 2026-05-14 | 15.52 | 16.00 | 15.35 | 15.88 | +2.85% | 0.58 | 2.10% |
| 2026-05-13 | 15.77 | 15.79 | 15.36 | 15.44 | -1.59% | 0.39 | 1.43% |
| 2026-05-12 | 15.99 | 16.07 | 15.62 | 15.69 | -2.24% | 0.34 | 1.19% |
| 2026-05-11 | 16.15 | 16.16 | 15.84 | 16.05 | -0.25% | 0.40 | 1.41% |
| 2026-05-08 | 15.97 | 16.10 | 15.76 | 16.09 | +1.45% | 0.38 | 1.33% |
| 2026-05-07 | 15.60 | 16.02 | 15.60 | 15.86 | +0.57% | 0.44 | 1.57% |
| 2026-05-06 | 15.96 | 16.16 | 15.59 | 15.77 | -1.07% | 0.60 | 2.14% |
| 2026-04-30 | 16.20 | 16.20 | 15.60 | 15.94 | +0.31% | 0.51 | 1.80% |
| 2026-04-29 | 15.45 | 15.93 | 15.44 | 15.89 | +2.25% | 0.57 | 2.02% |
| 2026-04-28 | 15.70 | 15.82 | 15.30 | 15.54 | -0.96% | 0.55 | 1.98% |
| 2026-04-27 | 15.22 | 15.72 | 15.05 | 15.69 | +3.09% | 0.68 | 2.49% |
| 2026-04-24 | 15.15 | 15.35 | 14.71 | 15.22 | -2.37% | 0.72 | 2.70% |
| 2026-04-23 | 15.95 | 15.95 | 15.46 | 15.59 | -1.83% | 0.31 | 1.12% |
| 2026-04-22 | 16.17 | 16.17 | 15.82 | 15.88 | -1.12% | 0.34 | 1.21% |