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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.17 | 16.17 | 15.82 | 15.88 | -1.12% | 0.34 | 1.21% |
| 2026-04-21 | 15.95 | 16.19 | 15.80 | 16.06 | +0.69% | 0.34 | 1.20% |
| 2026-04-20 | 16.02 | 16.07 | 15.73 | 15.95 | +0.50% | 0.34 | 1.21% |
| 2026-04-17 | 16.05 | 16.05 | 15.70 | 15.87 | -1.00% | 0.29 | 1.05% |
| 2026-04-16 | 15.71 | 16.10 | 15.60 | 16.03 | +1.52% | 0.38 | 1.34% |
| 2026-04-15 | 15.74 | 15.87 | 15.68 | 15.79 | +0.38% | 0.24 | 0.86% |
| 2026-04-14 | 15.88 | 15.88 | 15.54 | 15.73 | +0.58% | 0.27 | 0.97% |
| 2026-04-13 | 15.89 | 15.89 | 15.45 | 15.64 | -1.57% | 0.33 | 1.20% |
| 2026-04-10 | 15.73 | 16.04 | 15.50 | 15.89 | +1.08% | 0.36 | 1.29% |
| 2026-04-09 | 15.81 | 15.91 | 15.58 | 15.72 | -0.57% | 0.33 | 1.19% |
| 2026-04-08 | 15.75 | 15.97 | 15.51 | 15.81 | +2.33% | 0.43 | 1.52% |
| 2026-04-07 | 14.88 | 15.58 | 14.88 | 15.45 | +3.55% | 0.39 | 1.43% |
| 2026-04-03 | 15.34 | 15.40 | 14.82 | 14.92 | -2.67% | 0.44 | 1.65% |
| 2026-04-02 | 15.87 | 15.87 | 15.15 | 15.33 | -3.58% | 0.51 | 1.85% |
| 2026-04-01 | 16.15 | 16.15 | 15.71 | 15.90 | +0.63% | 0.40 | 1.43% |
| 2026-03-31 | 15.85 | 16.21 | 15.70 | 15.80 | -0.32% | 0.42 | 1.50% |
| 2026-03-30 | 15.50 | 15.91 | 15.50 | 15.85 | +0.06% | 0.27 | 0.98% |
| 2026-03-27 | 15.34 | 15.94 | 15.34 | 15.84 | +1.67% | 0.35 | 1.25% |
| 2026-03-26 | 15.99 | 16.05 | 15.41 | 15.58 | -1.70% | 0.36 | 1.30% |
| 2026-03-25 | 15.66 | 15.90 | 15.58 | 15.85 | +1.73% | 0.34 | 1.22% |