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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.20 | 20.75 | 20.20 | 20.33 | +0.64% | 0.46 | 1.26% |
| 2025-09-16 | 20.17 | 20.35 | 19.98 | 20.20 | -0.15% | 0.43 | 1.19% |
| 2025-09-15 | 20.78 | 20.94 | 20.10 | 20.23 | -2.36% | 0.56 | 1.55% |
| 2025-09-12 | 21.00 | 21.66 | 20.67 | 20.72 | +0.19% | 0.69 | 1.86% |
| 2025-09-11 | 20.44 | 20.90 | 20.13 | 20.68 | +1.22% | 0.49 | 1.36% |
| 2025-09-10 | 20.62 | 21.06 | 20.34 | 20.43 | -0.92% | 0.40 | 1.10% |
| 2025-09-09 | 21.20 | 21.32 | 20.45 | 20.62 | -2.74% | 0.47 | 1.27% |
| 2025-09-08 | 20.82 | 21.79 | 20.52 | 21.20 | +1.48% | 0.83 | 2.17% |
| 2025-09-05 | 20.18 | 21.20 | 20.03 | 20.89 | +3.42% | 0.78 | 2.12% |
| 2025-09-04 | 19.80 | 20.58 | 19.60 | 20.20 | +1.71% | 0.97 | 2.71% |
| 2025-09-03 | 20.50 | 20.52 | 19.69 | 19.86 | -2.93% | 0.72 | 2.03% |
| 2025-09-02 | 21.40 | 21.40 | 20.19 | 20.46 | -4.26% | 1.40 | 3.82% |
| 2025-09-01 | 22.58 | 22.90 | 21.23 | 21.37 | -6.97% | 2.35 | 6.06% |
| 2025-08-29 | 22.56 | 23.60 | 21.65 | 22.97 | +4.84% | 2.89 | 7.20% |
| 2025-08-28 | 20.60 | 22.66 | 20.60 | 21.91 | +6.36% | 2.51 | 6.39% |
| 2025-08-27 | 22.08 | 22.20 | 20.50 | 20.60 | -3.83% | 1.22 | 3.23% |
| 2025-08-26 | 20.50 | 21.64 | 20.50 | 21.42 | +4.49% | 1.02 | 2.72% |
| 2025-08-25 | 20.19 | 20.74 | 20.19 | 20.50 | +1.28% | 0.76 | 2.09% |
| 2025-08-22 | 20.45 | 20.85 | 20.13 | 20.24 | -1.99% | 0.75 | 2.07% |
| 2025-08-21 | 21.21 | 21.70 | 20.55 | 20.65 | -0.63% | 1.05 | 2.80% |