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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.49 | 23.54 | 23.05 | 23.27 | -1.44% | 1.63 | 2.72% |
| 2025-07-22 | 23.70 | 23.75 | 23.14 | 23.61 | -0.34% | 2.31 | 3.84% |
| 2025-07-21 | 23.60 | 24.13 | 23.46 | 23.69 | +0.68% | 2.22 | 3.63% |
| 2025-07-18 | 23.50 | 23.90 | 23.16 | 23.53 | 0.00% | 1.81 | 2.99% |
| 2025-07-17 | 23.69 | 24.11 | 23.45 | 23.53 | -0.59% | 1.71 | 2.80% |
| 2025-07-16 | 22.89 | 23.94 | 22.73 | 23.67 | +3.36% | 2.98 | 4.92% |
| 2025-07-15 | 23.58 | 23.58 | 22.77 | 22.90 | -2.35% | 1.87 | 3.15% |
| 2025-07-14 | 22.88 | 23.86 | 22.60 | 23.45 | +3.08% | 2.67 | 4.46% |
| 2025-07-11 | 23.23 | 23.34 | 22.74 | 22.75 | -1.98% | 1.59 | 2.69% |
| 2025-07-10 | 22.98 | 23.49 | 22.98 | 23.21 | +0.69% | 2.06 | 3.44% |
| 2025-07-09 | 22.90 | 23.97 | 22.70 | 23.05 | +0.61% | 5.13 | 8.51% |
| 2025-07-08 | 21.47 | 23.48 | 21.35 | 22.91 | +7.21% | 3.39 | 5.86% |
| 2025-07-07 | 21.36 | 21.44 | 20.86 | 21.37 | -0.28% | 1.47 | 2.70% |
| 2025-07-04 | 21.43 | 21.82 | 21.24 | 21.43 | 0.00% | 1.34 | 2.42% |
| 2025-07-03 | 21.25 | 21.77 | 21.10 | 21.43 | +1.18% | 1.48 | 2.68% |
| 2025-07-02 | 21.30 | 21.45 | 21.05 | 21.18 | -1.07% | 0.89 | 1.63% |
| 2025-07-01 | 21.64 | 21.81 | 21.33 | 21.41 | -0.60% | 1.14 | 2.05% |
| 2025-06-30 | 21.31 | 21.99 | 21.10 | 21.54 | +1.22% | 2.18 | 3.92% |
| 2025-06-27 | 21.16 | 21.42 | 20.99 | 21.28 | +0.95% | 1.64 | 3.00% |
| 2025-06-26 | 20.57 | 21.66 | 20.57 | 21.08 | +2.48% | 2.68 | 4.91% |