诺力股份 sh.603611
18.59
-0.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.79 | 18.87 | 18.46 | 18.59 | -0.85% | 0.39 | 0.81% |
| 2026-05-22 | 18.48 | 18.90 | 18.21 | 18.75 | +2.29% | 0.47 | 0.98% |
| 2026-05-21 | 18.52 | 18.93 | 18.27 | 18.33 | -0.81% | 0.50 | 1.04% |
| 2026-05-20 | 18.88 | 18.88 | 18.23 | 18.48 | -2.22% | 0.56 | 1.18% |
| 2026-05-19 | 18.96 | 19.10 | 18.70 | 18.90 | -0.42% | 0.44 | 0.91% |
| 2026-05-18 | 19.05 | 19.14 | 18.61 | 18.98 | -0.84% | 0.58 | 1.19% |
| 2026-05-15 | 18.86 | 19.44 | 18.76 | 19.14 | +1.27% | 0.64 | 1.30% |
| 2026-05-14 | 19.67 | 19.72 | 18.90 | 18.90 | -3.87% | 0.92 | 1.86% |
| 2026-05-13 | 19.75 | 19.88 | 19.63 | 19.66 | -0.51% | 0.50 | 0.99% |
| 2026-05-12 | 20.10 | 20.18 | 19.63 | 19.76 | -1.89% | 0.77 | 1.51% |
| 2026-05-11 | 20.05 | 20.34 | 19.98 | 20.14 | +0.35% | 0.83 | 1.60% |
| 2026-05-08 | 20.00 | 20.16 | 19.61 | 20.07 | +0.20% | 1.27 | 2.48% |
| 2026-05-07 | 20.10 | 20.87 | 20.09 | 20.86 | +3.37% | 1.31 | 2.46% |
| 2026-05-06 | 20.17 | 20.27 | 19.98 | 20.18 | +1.00% | 0.86 | 1.66% |
| 2026-04-30 | 19.96 | 20.13 | 19.77 | 19.98 | -0.75% | 0.89 | 1.73% |
| 2026-04-29 | 20.33 | 20.34 | 19.60 | 20.13 | -4.78% | 1.58 | 3.08% |
| 2026-04-28 | 21.03 | 21.34 | 20.95 | 21.14 | +0.57% | 1.00 | 1.83% |
| 2026-04-27 | 20.61 | 21.09 | 20.54 | 21.02 | +1.64% | 0.61 | 1.13% |
| 2026-04-24 | 20.59 | 20.85 | 20.29 | 20.68 | +0.34% | 0.59 | 1.12% |
| 2026-04-23 | 20.70 | 20.82 | 20.47 | 20.61 | -0.77% | 0.49 | 0.93% |