诺邦股份 sh.603238
14.24
-1.25%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.00 | 20.93 | 19.99 | 20.78 | +3.38% | 0.77 | 2.11% |
| 2025-08-19 | 20.27 | 20.34 | 19.80 | 20.10 | -0.84% | 0.68 | 1.92% |
| 2025-08-18 | 20.00 | 20.98 | 19.92 | 20.27 | +1.76% | 1.34 | 3.70% |
| 2025-08-15 | 19.26 | 19.93 | 19.26 | 19.92 | +3.86% | 0.84 | 2.40% |
| 2025-08-14 | 20.41 | 20.63 | 19.18 | 19.18 | -6.03% | 1.10 | 3.16% |
| 2025-08-13 | 19.68 | 20.51 | 19.53 | 20.41 | +4.45% | 1.54 | 4.33% |
| 2025-08-12 | 19.47 | 20.10 | 19.43 | 19.54 | -1.31% | 1.73 | 4.94% |
| 2025-08-11 | 18.58 | 20.60 | 18.56 | 19.80 | +5.38% | 2.15 | 6.20% |
| 2025-08-08 | 17.92 | 19.10 | 17.70 | 18.79 | +4.62% | 1.78 | 5.43% |
| 2025-08-07 | 17.79 | 18.08 | 17.59 | 17.96 | +0.90% | 0.93 | 2.94% |
| 2025-08-06 | 17.31 | 17.98 | 17.17 | 17.80 | +2.89% | 1.17 | 3.74% |
| 2025-08-05 | 17.36 | 17.46 | 17.22 | 17.30 | -0.46% | 0.71 | 2.31% |
| 2025-08-04 | 17.45 | 17.62 | 17.21 | 17.38 | -0.74% | 0.69 | 2.24% |
| 2025-08-01 | 17.10 | 17.75 | 17.01 | 17.51 | +2.46% | 1.31 | 4.23% |
| 2025-07-31 | 17.83 | 17.84 | 17.09 | 17.09 | -5.06% | 1.63 | 5.28% |
| 2025-07-30 | 18.36 | 18.79 | 17.67 | 18.00 | -5.91% | 2.75 | 8.60% |
| 2025-07-29 | 21.40 | 21.40 | 18.88 | 19.13 | -1.65% | 4.32 | 11.95% |
| 2025-07-28 | 17.60 | 19.45 | 17.60 | 19.45 | +10.01% | 1.63 | 4.89% |
| 2025-07-25 | 17.50 | 18.14 | 17.33 | 17.68 | +1.03% | 0.89 | 2.84% |
| 2025-07-24 | 17.25 | 17.52 | 17.23 | 17.50 | +2.10% | 0.35 | 1.14% |