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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.50 | 29.40 | 28.21 | 28.82 | -0.41% | 3.68 | 4.95% |
| 2025-08-19 | 27.88 | 29.50 | 27.79 | 28.94 | +4.86% | 5.96 | 8.02% |
| 2025-08-18 | 27.84 | 28.10 | 26.86 | 27.60 | -0.58% | 4.89 | 6.95% |
| 2025-08-15 | 26.68 | 27.76 | 26.68 | 27.76 | +4.05% | 4.51 | 6.40% |
| 2025-08-14 | 27.20 | 27.45 | 26.45 | 26.68 | -1.48% | 3.51 | 5.06% |
| 2025-08-13 | 27.53 | 27.77 | 26.90 | 27.08 | -1.63% | 4.75 | 6.78% |
| 2025-08-12 | 26.56 | 28.13 | 26.35 | 27.53 | +5.24% | 7.04 | 9.95% |
| 2025-08-11 | 25.39 | 26.22 | 25.16 | 26.16 | +4.14% | 4.52 | 6.80% |
| 2025-08-08 | 25.24 | 25.45 | 25.05 | 25.12 | -0.44% | 2.19 | 3.38% |
| 2025-08-07 | 25.99 | 26.11 | 25.12 | 25.23 | -2.96% | 4.01 | 6.11% |
| 2025-08-06 | 25.88 | 26.35 | 25.46 | 26.00 | +0.58% | 8.42 | 12.61% |
| 2025-08-05 | 23.88 | 25.85 | 23.85 | 25.85 | +10.00% | 5.19 | 7.86% |
| 2025-08-04 | 22.35 | 23.54 | 22.26 | 23.50 | +4.54% | 2.02 | 3.41% |
| 2025-08-01 | 22.51 | 22.77 | 22.17 | 22.48 | -0.57% | 1.34 | 2.32% |
| 2025-07-31 | 22.58 | 23.03 | 22.50 | 22.61 | +0.49% | 1.36 | 2.31% |
| 2025-07-30 | 22.68 | 23.03 | 22.40 | 22.50 | -1.57% | 1.48 | 2.54% |
| 2025-07-29 | 23.16 | 23.35 | 22.42 | 22.86 | -0.95% | 2.48 | 4.23% |
| 2025-07-28 | 24.30 | 24.30 | 23.05 | 23.08 | -4.27% | 3.39 | 5.62% |
| 2025-07-25 | 23.35 | 24.32 | 23.23 | 24.11 | +3.12% | 2.62 | 4.26% |
| 2025-07-24 | 23.21 | 23.61 | 23.06 | 23.38 | +0.47% | 1.98 | 3.28% |