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(%) |
| 2019-12-06 | 4.27 | 4.32 | 4.17 | 4.21 | -0.05 | -1.17 | 296,632 | 12,579 | 3.52 | 2.58 |
| 2019-12-05 | 4.27 | 4.31 | 4.21 | 4.26 | 0.02 | 0.47 | 316,766 | 13,498 | 2.36 | 2.75 |
| 2019-12-04 | 4.19 | 4.32 | 4.16 | 4.24 | 0.02 | 0.47 | 304,088 | 12,965 | 3.79 | 2.64 |
| 2019-12-03 | 4.16 | 4.23 | 4.15 | 4.22 | 0.02 | 0.48 | 211,053 | 8,852 | 1.90 | 1.83 |
| 2019-12-02 | 4.15 | 4.27 | 4.11 | 4.20 | 0.02 | 0.48 | 324,305 | 13,561 | 3.83 | 2.82 |
| 2019-11-29 | 4.17 | 4.22 | 4.10 | 4.18 | 0.02 | 0.48 | 213,053 | 8,860 | 2.88 | 1.85 |
| 2019-11-28 | 4.28 | 4.31 | 4.13 | 4.16 | -0.14 | -3.26 | 376,793 | 15,829 | 4.19 | 3.28 |
| 2019-11-27 | 4.19 | 4.34 | 4.17 | 4.30 | 0.04 | 0.94 | 448,022 | 19,148 | 3.99 | 3.89 |
| 2019-11-26 | 4.21 | 4.34 | 4.08 | 4.26 | 0.02 | 0.47 | 467,262 | 19,625 | 6.13 | 4.06 |
| 2019-11-25 | 4.20 | 4.37 | 4.11 | 4.24 | 0.03 | 0.71 | 730,233 | 30,936 | 6.18 | 6.35 |
| 2019-11-22 | 3.90 | 4.21 | 3.90 | 4.21 | 0.38 | 9.92 | 719,280 | 30,036 | 8.09 | 6.25 |
| 2019-11-21 | 3.81 | 3.84 | 3.77 | 3.83 | 0.02 | 0.52 | 65,442 | 2,497 | 1.84 | 0.57 |
| 2019-11-20 | 3.85 | 3.87 | 3.81 | 3.81 | -0.06 | -1.55 | 70,372 | 2,701 | 1.55 | 0.61 |
| 2019-11-19 | 3.80 | 3.87 | 3.77 | 3.87 | 0.07 | 1.84 | 83,405 | 3,196 | 2.63 | 0.73 |
| 2019-11-18 | 3.77 | 3.82 | 3.76 | 3.80 | -0.01 | -0.26 | 77,963 | 2,953 | 1.57 | 0.68 |
| 2019-11-15 | 3.85 | 3.87 | 3.77 | 3.81 | -0.02 | -0.52 | 94,359 | 3,606 | 2.61 | 0.82 |
| 2019-11-14 | 3.85 | 3.87 | 3.80 | 3.83 | -0.02 | -0.52 | 80,996 | 3,106 | 1.82 | 0.70 |
| 2019-11-13 | 3.94 | 3.95 | 3.85 | 3.85 | -0.09 | -2.28 | 85,101 | 3,311 | 2.54 | 0.74 |
| 2019-11-12 | 3.94 | 3.97 | 3.90 | 3.94 | 0.00 | 0.00 | 72,544 | 2,846 | 1.78 | 0.63 |
| 2019-11-11 | 4.08 | 4.08 | 3.94 | 3.94 | -0.16 | -3.90 | 126,348 | 5,048 | 3.41 | 1.10 |
| 2019-11-08 | 4.18 | 4.18 | 4.10 | 4.10 | -0.05 | -1.20 | 75,685 | 3,127 | 1.93 | 0.66 |
| 2019-11-07 | 4.10 | 4.16 | 4.08 | 4.15 | 0.03 | 0.73 | 73,817 | 3,047 | 1.94 | 0.64 |
| 2019-11-06 | 4.10 | 4.23 | 4.08 | 4.12 | 0.04 | 0.98 | 169,228 | 7,040 | 3.68 | 1.47 |
| 2019-11-05 | 4.06 | 4.11 | 4.03 | 4.08 | 0.02 | 0.49 | 67,937 | 2,764 | 1.97 | 0.59 |
| 2019-11-04 | 4.09 | 4.12 | 4.06 | 4.06 | -0.03 | -0.73 | 74,054 | 3,027 | 1.47 | 0.64 |
| 2019-11-01 | 4.04 | 4.11 | 4.03 | 4.09 | 0.03 | 0.74 | 62,088 | 2,530 | 1.97 | 0.54 |
| 2019-10-31 | 4.10 | 4.14 | 4.05 | 4.06 | -0.05 | -1.22 | 72,452 | 2,963 | 2.19 | 0.63 |
| 2019-10-30 | 4.19 | 4.19 | 4.09 | 4.11 | -0.09 | -2.14 | 119,177 | 4,920 | 2.38 | 1.04 |
| 2019-10-29 | 4.30 | 4.30 | 4.19 | 4.20 | -0.07 | -1.64 | 106,669 | 4,519 | 2.58 | 0.93 |
| 2019-10-28 | 4.18 | 4.31 | 4.15 | 4.27 | 0.10 | 2.40 | 135,462 | 5,779 | 3.84 | 1.18 |
| 2019-10-25 | 4.12 | 4.20 | 4.10 | 4.17 | 0.06 | 1.46 | 110,053 | 4,577 | 2.43 | 0.96 |
| 2019-10-24 | 4.11 | 4.14 | 4.10 | 4.11 | 0.00 | 0.00 | 56,747 | 2,336 | 0.97 | 0.49 |
| 2019-10-23 | 4.18 | 4.18 | 4.11 | 4.11 | -0.06 | -1.44 | 84,814 | 3,504 | 1.68 | 0.74 |
| 2019-10-22 | 4.14 | 4.19 | 4.12 | 4.17 | 0.02 | 0.48 | 79,556 | 3,301 | 1.69 | 0.69 |
| 2019-10-21 | 4.18 | 4.20 | 4.10 | 4.15 | -0.03 | -0.72 | 80,595 | 3,333 | 2.39 | 0.70 |
| 2019-10-18 | 4.24 | 4.27 | 4.17 | 4.18 | -0.04 | -0.95 | 73,728 | 3,113 | 2.37 | 0.64 |
| 2019-10-17 | 4.21 | 4.28 | 4.21 | 4.22 | -0.02 | -0.47 | 60,886 | 2,581 | 1.65 | 0.53 |
| 2019-10-16 | 4.29 | 4.30 | 4.24 | 4.24 | -0.05 | -1.17 | 73,978 | 3,154 | 1.40 | 0.64 |
| 2019-10-15 | 4.34 | 4.34 | 4.27 | 4.29 | -0.04 | -0.92 | 91,180 | 3,909 | 1.62 | 0.79 |
| 2019-10-14 | 4.25 | 4.33 | 4.24 | 4.33 | 0.12 | 2.85 | 156,481 | 6,718 | 2.14 | 1.36 |
| 2019-10-11 | 4.25 | 4.25 | 4.18 | 4.21 | -0.03 | -0.71 | 81,681 | 3,444 | 1.65 | 0.71 |
| 2019-10-10 | 4.20 | 4.27 | 4.20 | 4.24 | 0.04 | 0.95 | 90,432 | 3,832 | 1.67 | 0.79 |
| 2019-10-09 | 4.14 | 4.20 | 4.12 | 4.20 | 0.03 | 0.72 | 68,075 | 2,831 | 1.92 | 0.59 |
| 2019-10-08 | 4.16 | 4.20 | 4.14 | 4.17 | 0.00 | 0.00 | 75,917 | 3,169 | 1.44 | 0.66 |
