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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.28 | 17.40 | 17.12 | 17.14 | -1.10% | 0.36 | 1.18% |
| 2025-07-22 | 17.40 | 17.98 | 17.27 | 17.33 | -0.40% | 0.49 | 1.59% |
| 2025-07-21 | 17.31 | 17.63 | 17.31 | 17.40 | +0.46% | 0.35 | 1.14% |
| 2025-07-18 | 17.53 | 17.54 | 17.11 | 17.32 | -0.80% | 0.31 | 1.02% |
| 2025-07-17 | 17.48 | 17.62 | 17.27 | 17.46 | 0.00% | 0.28 | 0.91% |
| 2025-07-16 | 17.20 | 17.54 | 17.14 | 17.46 | +1.51% | 0.32 | 1.02% |
| 2025-07-15 | 17.55 | 17.63 | 17.00 | 17.20 | -2.49% | 0.44 | 1.43% |
| 2025-07-14 | 17.72 | 17.79 | 17.50 | 17.64 | -0.45% | 0.38 | 1.22% |
| 2025-07-11 | 17.60 | 17.78 | 17.42 | 17.72 | +0.74% | 0.42 | 1.35% |
| 2025-07-10 | 17.54 | 17.92 | 17.30 | 17.59 | -0.51% | 0.63 | 2.03% |
| 2025-07-09 | 17.72 | 18.28 | 17.52 | 17.68 | +0.28% | 0.75 | 2.39% |
| 2025-07-08 | 17.33 | 18.41 | 17.33 | 17.63 | +3.64% | 1.65 | 5.23% |
| 2025-07-07 | 16.34 | 17.49 | 16.25 | 17.01 | +3.78% | 0.99 | 3.27% |
| 2025-07-04 | 17.19 | 17.20 | 16.39 | 16.39 | -4.54% | 0.78 | 2.63% |
| 2025-07-03 | 17.12 | 17.60 | 17.08 | 17.17 | +0.35% | 0.37 | 1.22% |
| 2025-07-02 | 17.75 | 17.75 | 17.06 | 17.11 | -3.61% | 0.52 | 1.69% |
| 2025-07-01 | 17.54 | 17.93 | 17.41 | 17.75 | +1.20% | 0.72 | 2.30% |
| 2025-06-30 | 17.02 | 17.59 | 16.93 | 17.54 | +2.99% | 0.73 | 2.37% |
| 2025-06-27 | 17.10 | 17.24 | 16.91 | 17.03 | -0.64% | 0.41 | 1.37% |
| 2025-06-26 | 16.88 | 17.66 | 16.60 | 17.14 | +0.94% | 0.75 | 2.47% |