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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.95 | 17.99 | 17.51 | 17.70 | -0.84% | 0.38 | 1.21% |
| 2025-11-19 | 18.05 | 18.41 | 17.75 | 17.85 | -0.34% | 0.49 | 1.53% |
| 2025-11-18 | 17.80 | 18.37 | 17.68 | 17.91 | +0.67% | 0.71 | 2.21% |
| 2025-11-17 | 18.49 | 18.49 | 17.71 | 17.79 | -2.79% | 0.71 | 2.23% |
| 2025-11-14 | 18.80 | 19.05 | 18.30 | 18.30 | -2.19% | 0.46 | 1.40% |
| 2025-11-13 | 18.65 | 18.98 | 18.46 | 18.71 | -0.53% | 0.78 | 2.35% |
| 2025-11-12 | 18.82 | 19.66 | 18.68 | 18.81 | -0.05% | 1.35 | 4.01% |
| 2025-11-11 | 18.37 | 19.36 | 18.01 | 18.82 | +2.39% | 1.21 | 3.65% |
| 2025-11-10 | 17.61 | 18.52 | 17.61 | 18.38 | +4.08% | 0.89 | 2.76% |
| 2025-11-07 | 17.65 | 17.75 | 17.53 | 17.66 | -0.11% | 0.31 | 1.00% |
| 2025-11-06 | 17.67 | 17.78 | 17.48 | 17.68 | +0.45% | 0.29 | 0.91% |
| 2025-11-05 | 17.50 | 17.78 | 17.48 | 17.60 | -0.17% | 0.38 | 1.22% |
| 2025-11-04 | 17.80 | 17.90 | 17.47 | 17.63 | -1.07% | 0.37 | 1.18% |
| 2025-11-03 | 17.76 | 17.97 | 17.47 | 17.82 | -0.22% | 0.65 | 2.07% |
| 2025-10-31 | 17.73 | 17.95 | 17.66 | 17.86 | +1.65% | 0.66 | 2.07% |
| 2025-10-30 | 18.13 | 18.24 | 17.54 | 17.57 | -3.09% | 0.90 | 2.87% |
| 2025-10-29 | 19.20 | 19.30 | 17.93 | 18.13 | -6.45% | 1.53 | 4.74% |
| 2025-10-28 | 19.19 | 19.47 | 18.82 | 19.38 | +0.99% | 0.44 | 1.27% |
| 2025-10-27 | 19.02 | 19.30 | 18.90 | 19.19 | +1.53% | 0.44 | 1.28% |
| 2025-10-24 | 19.08 | 19.22 | 18.82 | 18.90 | -0.58% | 0.32 | 0.95% |