诺德股份(600110) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-08-23 | 4.48 | 4.53 | 4.41 | 4.51 | 0.03 | 0.67 | 222,454 | 9,943 | 2.68 | 1.93 |
| 2019-08-22 | 4.51 | 4.52 | 4.44 | 4.48 | -0.01 | -0.22 | 145,103 | 6,493 | 1.78 | 1.26 |
| 2019-08-21 | 4.46 | 4.55 | 4.45 | 4.49 | 0.03 | 0.67 | 195,457 | 8,793 | 2.24 | 1.70 |
| 2019-08-20 | 4.50 | 4.56 | 4.45 | 4.46 | -0.06 | -1.33 | 216,148 | 9,731 | 2.43 | 1.88 |
| 2019-08-19 | 4.42 | 4.53 | 4.36 | 4.52 | 0.15 | 3.43 | 253,159 | 11,296 | 3.89 | 2.20 |
| 2019-08-16 | 4.37 | 4.42 | 4.34 | 4.37 | 0.03 | 0.69 | 131,567 | 5,767 | 1.84 | 1.14 |
| 2019-08-15 | 4.28 | 4.37 | 4.21 | 4.34 | -0.06 | -1.36 | 202,793 | 8,713 | 3.64 | 1.76 |
| 2019-08-14 | 4.44 | 4.46 | 4.39 | 4.40 | 0.02 | 0.46 | 149,214 | 6,603 | 1.60 | 1.30 |
| 2019-08-13 | 4.40 | 4.42 | 4.37 | 4.38 | -0.08 | -1.79 | 143,763 | 6,305 | 1.12 | 1.25 |
| 2019-08-12 | 4.38 | 4.46 | 4.32 | 4.46 | 0.05 | 1.13 | 164,816 | 7,243 | 3.17 | 1.43 |
| 2019-08-09 | 4.57 | 4.57 | 4.33 | 4.41 | -0.10 | -2.22 | 231,146 | 10,287 | 5.32 | 2.01 |
| 2019-08-08 | 4.52 | 4.57 | 4.50 | 4.51 | 0.01 | 0.22 | 170,853 | 7,738 | 1.56 | 1.49 |
| 2019-08-07 | 4.60 | 4.60 | 4.47 | 4.50 | -0.04 | -0.88 | 185,584 | 8,414 | 2.86 | 1.61 |
| 2019-08-06 | 4.68 | 4.69 | 4.42 | 4.54 | -0.23 | -4.82 | 403,754 | 18,375 | 5.66 | 3.51 |
| 2019-08-05 | 4.82 | 4.96 | 4.76 | 4.77 | -0.12 | -2.45 | 377,938 | 18,389 | 4.09 | 3.29 |
| 2019-08-02 | 4.63 | 4.97 | 4.62 | 4.89 | 0.16 | 3.38 | 537,053 | 25,868 | 7.40 | 4.67 |
| 2019-08-01 | 4.70 | 4.78 | 4.69 | 4.73 | 0.01 | 0.21 | 203,713 | 9,641 | 1.91 | 1.77 |
| 2019-07-31 | 4.80 | 4.81 | 4.66 | 4.72 | -0.08 | -1.67 | 320,263 | 15,123 | 3.13 | 2.78 |
| 2019-07-30 | 4.90 | 4.95 | 4.79 | 4.80 | -0.12 | -2.44 | 415,189 | 20,212 | 3.25 | 3.61 |
| 2019-07-29 | 4.92 | 5.00 | 4.86 | 4.92 | 0.02 | 0.41 | 293,369 | 14,484 | 2.86 | 2.55 |
| 2019-07-26 | 4.96 | 5.01 | 4.89 | 4.90 | -0.12 | -2.39 | 341,003 | 16,830 | 2.39 | 2.96 |
| 2019-07-25 | 4.99 | 5.07 | 4.89 | 5.02 | 0.05 | 1.01 | 466,215 | 23,274 | 3.62 | 4.05 |
| 2019-07-24 | 4.94 | 5.09 | 4.92 | 4.97 | -0.01 | -0.20 | 491,680 | 24,613 | 3.41 | 4.27 |
| 2019-07-23 | 4.83 | 5.06 | 4.78 | 4.98 | 0.03 | 0.61 | 614,874 | 30,257 | 5.66 | 5.35 |
| 2019-07-22 | 5.41 | 5.41 | 4.95 | 4.95 | -0.55 | -10.00 | 995,798 | 50,900 | 8.36 | 8.66 |
| 2019-07-19 | 5.48 | 5.82 | 5.30 | 5.50 | 0.15 | 2.80 | 1,723,359 | 95,182 | 9.72 | 14.98 |
| 2019-07-18 | 4.92 | 5.35 | 4.88 | 5.35 | 0.49 | 10.08 | 887,068 | 45,081 | 9.67 | 7.71 |
| 2019-07-17 | 4.99 | 5.08 | 4.86 | 4.86 | -0.14 | -2.80 | 490,693 | 24,386 | 4.40 | 4.27 |
| 2019-07-16 | 5.00 | 5.07 | 4.95 | 5.00 | -0.07 | -1.38 | 436,649 | 21,887 | 2.37 | 3.80 |
| 2019-07-15 | 4.90 | 5.12 | 4.80 | 5.07 | 0.18 | 3.68 | 785,411 | 39,154 | 6.54 | 6.83 |
| 2019-07-12 | 4.82 | 4.94 | 4.74 | 4.89 | 0.02 | 0.41 | 599,759 | 28,933 | 4.11 | 5.21 |
| 2019-07-11 | 4.78 | 4.92 | 4.66 | 4.87 | 0.12 | 2.53 | 746,699 | 35,943 | 5.47 | 6.49 |
| 2019-07-10 | 4.86 | 4.92 | 4.70 | 4.75 | -0.01 | -0.21 | 1,102,158 | 52,943 | 4.62 | 9.58 |
| 2019-07-09 | 4.36 | 4.76 | 4.33 | 4.76 | 0.43 | 9.93 | 639,396 | 29,494 | 9.93 | 5.56 |
| 2019-07-08 | 4.48 | 4.49 | 4.32 | 4.33 | -0.18 | -3.99 | 178,369 | 7,820 | 3.77 | 1.55 |
| 2019-07-05 | 4.49 | 4.55 | 4.46 | 4.51 | -0.02 | -0.44 | 103,273 | 4,642 | 1.99 | 0.90 |
| 2019-07-04 | 4.60 | 4.64 | 4.48 | 4.53 | -0.07 | -1.52 | 177,110 | 8,037 | 3.48 | 1.54 |
| 2019-07-03 | 4.60 | 4.62 | 4.54 | 4.60 | -0.04 | -0.86 | 149,648 | 6,842 | 1.72 | 1.30 |
| 2019-07-02 | 4.58 | 4.73 | 4.56 | 4.64 | 0.04 | 0.87 | 318,830 | 14,840 | 3.70 | 2.77 |
| 2019-07-01 | 4.53 | 4.64 | 4.48 | 4.60 | 0.17 | 3.84 | 259,622 | 11,858 | 3.61 | 2.26 |
