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(%) |
| 2020-03-30 | 4.44 | 4.45 | 4.23 | 4.34 | -0.17 | -3.77 | 299,646 | 13,029 | 4.88 | 2.60 |
| 2020-03-27 | 4.70 | 4.72 | 4.50 | 4.51 | -0.11 | -2.38 | 237,686 | 10,935 | 4.76 | 2.07 |
| 2020-03-26 | 4.69 | 4.75 | 4.62 | 4.62 | -0.13 | -2.74 | 226,765 | 10,590 | 2.74 | 1.97 |
| 2020-03-25 | 4.70 | 4.85 | 4.68 | 4.75 | 0.15 | 3.26 | 408,203 | 19,445 | 3.70 | 3.55 |
| 2020-03-24 | 4.69 | 4.70 | 4.36 | 4.60 | 0.04 | 0.88 | 438,989 | 20,043 | 7.46 | 3.82 |
| 2020-03-23 | 4.81 | 4.89 | 4.55 | 4.56 | -0.46 | -9.16 | 484,031 | 22,814 | 6.77 | 4.21 |
| 2020-03-20 | 5.18 | 5.20 | 4.95 | 5.02 | -0.09 | -1.76 | 420,185 | 21,266 | 4.89 | 3.65 |
| 2020-03-19 | 4.98 | 5.13 | 4.86 | 5.11 | 0.12 | 2.40 | 342,127 | 17,093 | 5.41 | 2.97 |
| 2020-03-18 | 5.06 | 5.16 | 4.95 | 4.99 | 0.00 | 0.00 | 373,237 | 18,842 | 4.21 | 3.24 |
| 2020-03-17 | 4.86 | 5.20 | 4.72 | 4.99 | 0.16 | 3.31 | 524,794 | 26,083 | 9.94 | 4.56 |
| 2020-03-16 | 5.20 | 5.27 | 4.79 | 4.83 | -0.38 | -7.29 | 490,811 | 24,870 | 9.21 | 4.27 |
| 2020-03-13 | 5.09 | 5.38 | 4.95 | 5.21 | -0.12 | -2.25 | 561,669 | 28,717 | 8.07 | 4.88 |
| 2020-03-12 | 5.45 | 5.47 | 5.25 | 5.33 | -0.14 | -2.56 | 337,933 | 18,075 | 4.02 | 2.94 |
| 2020-03-11 | 5.62 | 5.77 | 5.47 | 5.47 | -0.12 | -2.15 | 463,493 | 26,069 | 5.37 | 4.03 |
| 2020-03-10 | 5.40 | 5.69 | 5.15 | 5.59 | 0.17 | 3.14 | 648,911 | 35,109 | 9.96 | 5.64 |
| 2020-03-09 | 5.60 | 5.82 | 5.26 | 5.42 | -0.40 | -6.87 | 691,094 | 38,066 | 9.62 | 6.01 |
| 2020-03-06 | 5.80 | 5.97 | 5.75 | 5.82 | -0.10 | -1.69 | 419,399 | 24,518 | 3.72 | 3.65 |
| 2020-03-05 | 6.00 | 6.10 | 5.83 | 5.92 | 0.03 | 0.51 | 483,660 | 28,655 | 4.58 | 4.20 |
| 2020-03-04 | 5.78 | 6.02 | 5.66 | 5.89 | 0.00 | 0.00 | 495,061 | 28,940 | 6.11 | 4.30 |
| 2020-03-03 | 6.01 | 6.20 | 5.80 | 5.89 | 0.07 | 1.20 | 753,598 | 45,482 | 6.87 | 6.55 |
| 2020-03-02 | 5.82 | 5.93 | 5.55 | 5.82 | 0.04 | 0.69 | 661,930 | 38,325 | 6.57 | 5.75 |
| 2020-02-28 | 6.05 | 6.11 | 5.78 | 5.78 | -0.64 | -9.97 | 963,463 | 56,483 | 5.14 | 8.38 |
| 2020-02-27 | 6.65 | 6.78 | 6.28 | 6.42 | -0.12 | -1.83 | 816,690 | 53,267 | 7.65 | 7.10 |
| 2020-02-26 | 6.70 | 6.99 | 6.53 | 6.54 | -0.46 | -6.57 | 976,616 | 65,918 | 6.57 | 8.49 |
| 2020-02-25 | 6.25 | 7.05 | 6.00 | 7.00 | 0.50 | 7.69 | 1,372,605 | 89,205 | 16.15 | 11.93 |
| 2020-02-24 | 6.19 | 6.84 | 6.02 | 6.50 | 0.28 | 4.50 | 1,229,092 | 79,374 | 13.18 | 10.68 |
| 2020-02-21 | 6.47 | 6.52 | 6.08 | 6.22 | -0.17 | -2.66 | 1,349,067 | 84,892 | 6.89 | 11.73 |
| 2020-02-20 | 5.94 | 6.40 | 5.92 | 6.39 | 0.57 | 9.79 | 1,203,026 | 74,657 | 8.25 | 10.46 |
| 2020-02-19 | 6.05 | 6.33 | 5.74 | 5.82 | -0.20 | -3.32 | 1,687,109 | 101,522 | 9.80 | 14.67 |
| 2020-02-18 | 5.51 | 6.03 | 5.45 | 6.02 | 0.54 | 9.85 | 1,844,822 | 109,738 | 10.58 | 16.04 |
| 2020-02-17 | 5.11 | 5.50 | 5.10 | 5.48 | 0.39 | 7.66 | 876,184 | 46,707 | 7.86 | 7.62 |
| 2020-02-14 | 5.03 | 5.18 | 4.96 | 5.09 | 0.08 | 1.60 | 654,793 | 33,171 | 4.39 | 5.69 |
| 2020-02-13 | 5.06 | 5.21 | 4.96 | 5.01 | -0.04 | -0.79 | 779,838 | 39,738 | 4.95 | 6.78 |
| 2020-02-12 | 4.65 | 5.10 | 4.62 | 5.05 | 0.37 | 7.91 | 853,297 | 42,306 | 10.26 | 7.42 |
| 2020-02-11 | 4.91 | 4.95 | 4.65 | 4.68 | -0.11 | -2.30 | 487,785 | 23,015 | 6.26 | 4.24 |
| 2020-02-10 | 4.48 | 4.80 | 4.43 | 4.79 | 0.29 | 6.44 | 585,758 | 27,147 | 8.22 | 5.09 |
| 2020-02-07 | 4.62 | 4.66 | 4.46 | 4.50 | -0.11 | -2.39 | 466,501 | 21,197 | 4.34 | 4.06 |
| 2020-02-06 | 4.57 | 4.72 | 4.52 | 4.61 | -0.01 | -0.22 | 533,161 | 24,656 | 4.33 | 4.63 |
| 2020-02-05 | 4.40 | 4.76 | 4.35 | 4.62 | 0.29 | 6.70 | 832,867 | 38,793 | 9.47 | 7.24 |
| 2020-02-04 | 3.89 | 4.43 | 3.89 | 4.33 | 0.09 | 2.12 | 521,527 | 22,216 | 12.74 | 4.53 |
| 2020-02-03 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47 | -9.98 | 45,412 | 1,925 | 0.00 | 0.39 |
| 2020-01-23 | 4.70 | 4.99 | 4.66 | 4.71 | -0.29 | -5.80 | 574,805 | 27,611 | 6.60 | 5.00 |
| 2020-01-22 | 4.88 | 5.09 | 4.72 | 5.00 | 0.10 | 2.04 | 424,573 | 20,993 | 7.55 | 3.69 |
| 2020-01-21 | 5.12 | 5.12 | 4.88 | 4.90 | -0.25 | -4.85 | 415,249 | 20,708 | 4.66 | 3.61 |
| 2020-01-20 | 5.04 | 5.16 | 5.04 | 5.15 | 0.06 | 1.18 | 286,171 | 14,618 | 2.36 | 2.49 |
| 2020-01-17 | 5.16 | 5.23 | 5.07 | 5.09 | -0.06 | -1.17 | 348,060 | 17,844 | 3.11 | 3.03 |
| 2020-01-16 | 5.27 | 5.28 | 5.12 | 5.15 | -0.09 | -1.72 | 296,514 | 15,380 | 3.05 | 2.58 |
| 2020-01-15 | 5.22 | 5.36 | 5.16 | 5.24 | -0.08 | -1.50 | 489,175 | 25,590 | 3.76 | 4.25 |
| 2020-01-14 | 5.55 | 5.60 | 5.32 | 5.32 | -0.12 | -2.21 | 637,928 | 34,583 | 5.15 | 5.55 |
| 2020-01-13 | 5.29 | 5.48 | 5.28 | 5.44 | 0.19 | 3.62 | 648,319 | 34,986 | 3.81 | 5.64 |
| 2020-01-10 | 5.40 | 5.41 | 5.22 | 5.25 | -0.14 | -2.60 | 471,634 | 24,935 | 3.53 | 4.10 |
| 2020-01-09 | 5.26 | 5.55 | 5.24 | 5.39 | 0.18 | 3.45 | 874,070 | 47,108 | 5.95 | 7.60 |
| 2020-01-08 | 5.13 | 5.38 | 5.09 | 5.21 | 0.06 | 1.17 | 839,197 | 44,046 | 5.63 | 7.30 |
| 2020-01-07 | 5.08 | 5.25 | 5.00 | 5.15 | 0.12 | 2.39 | 604,257 | 31,074 | 4.97 | 5.25 |
| 2020-01-06 | 4.83 | 5.15 | 4.79 | 5.03 | 0.19 | 3.93 | 797,650 | 39,816 | 7.44 | 6.93 |
| 2020-01-03 | 4.86 | 4.93 | 4.79 | 4.84 | 0.00 | 0.00 | 418,115 | 20,303 | 2.89 | 3.63 |
| 2020-01-02 | 4.68 | 4.89 | 4.66 | 4.84 | 0.16 | 3.42 | 449,160 | 21,657 | 4.91 | 3.90 |
