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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.90 | 19.45 | 18.66 | 19.25 | +2.01% | 0.76 | 2.23% |
| 2026-01-16 | 18.29 | 19.57 | 18.19 | 18.87 | +3.17% | 0.87 | 2.61% |
| 2026-01-15 | 18.17 | 18.49 | 18.07 | 18.29 | -0.16% | 0.36 | 1.12% |
| 2026-01-14 | 17.90 | 18.45 | 17.88 | 18.32 | +2.29% | 0.56 | 1.73% |
| 2026-01-13 | 18.15 | 18.32 | 17.76 | 17.91 | -1.10% | 0.49 | 1.52% |
| 2026-01-12 | 17.89 | 18.22 | 17.65 | 18.11 | +1.63% | 0.49 | 1.53% |
| 2026-01-09 | 17.70 | 17.84 | 17.53 | 17.82 | +0.73% | 0.39 | 1.24% |
| 2026-01-08 | 17.45 | 17.73 | 17.40 | 17.69 | +0.97% | 0.32 | 1.04% |
| 2026-01-07 | 17.64 | 17.69 | 17.35 | 17.52 | -0.11% | 0.34 | 1.10% |
| 2026-01-06 | 17.54 | 17.74 | 17.50 | 17.54 | -0.23% | 0.35 | 1.12% |
| 2026-01-05 | 17.62 | 17.80 | 17.37 | 17.58 | -0.23% | 0.41 | 1.32% |
| 2025-12-31 | 17.09 | 17.74 | 17.01 | 17.62 | +2.68% | 0.36 | 1.16% |
| 2025-12-30 | 17.18 | 17.38 | 17.05 | 17.16 | -0.35% | 0.23 | 0.76% |
| 2025-12-29 | 17.40 | 17.40 | 17.13 | 17.22 | +0.64% | 0.35 | 1.14% |
| 2025-12-26 | 17.39 | 17.44 | 17.00 | 17.11 | -1.44% | 0.32 | 1.05% |
| 2025-12-25 | 17.39 | 17.56 | 17.21 | 17.36 | -0.52% | 0.26 | 0.84% |
| 2025-12-24 | 17.38 | 17.57 | 17.32 | 17.45 | +0.46% | 0.23 | 0.73% |
| 2025-12-23 | 17.87 | 17.87 | 17.35 | 17.37 | -1.53% | 0.26 | 0.84% |
| 2025-12-22 | 17.71 | 17.98 | 17.50 | 17.64 | -1.01% | 0.29 | 0.94% |
| 2025-12-19 | 17.33 | 17.83 | 17.15 | 17.82 | +3.07% | 0.42 | 1.33% |