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(%) |
| 2021-03-02 | 9.03 | 9.04 | 8.64 | 8.70 | -0.25 | -2.79 | 291,981 | 25,690 | 4.47 | 2.54 |
| 2021-03-01 | 8.63 | 8.97 | 8.48 | 8.95 | 0.43 | 5.05 | 300,261 | 26,368 | 5.75 | 2.61 |
| 2021-02-26 | 8.50 | 8.60 | 8.30 | 8.52 | -0.24 | -2.74 | 254,845 | 21,546 | 3.42 | 2.22 |
| 2021-02-25 | 8.90 | 8.94 | 8.56 | 8.76 | 0.01 | 0.11 | 245,494 | 21,348 | 4.34 | 2.13 |
| 2021-02-24 | 9.24 | 9.24 | 8.58 | 8.75 | -0.47 | -5.10 | 394,796 | 34,803 | 7.16 | 3.43 |
| 2021-02-23 | 9.01 | 9.30 | 8.89 | 9.22 | -0.05 | -0.54 | 246,665 | 22,477 | 4.42 | 2.14 |
| 2021-02-22 | 9.10 | 9.64 | 9.10 | 9.27 | 0.02 | 0.22 | 353,759 | 33,244 | 5.84 | 3.08 |
| 2021-02-19 | 9.36 | 9.49 | 8.88 | 9.25 | -0.26 | -2.73 | 416,935 | 38,010 | 6.41 | 3.62 |
| 2021-02-18 | 9.63 | 9.80 | 9.29 | 9.51 | 0.21 | 2.26 | 373,099 | 35,564 | 5.48 | 3.24 |
| 2021-02-10 | 9.15 | 9.33 | 8.90 | 9.30 | 0.15 | 1.64 | 290,198 | 26,492 | 4.70 | 2.52 |
| 2021-02-09 | 8.62 | 9.38 | 8.53 | 9.15 | 0.62 | 7.27 | 480,359 | 43,076 | 9.96 | 4.18 |
| 2021-02-08 | 8.63 | 8.79 | 8.24 | 8.53 | -0.01 | -0.12 | 367,383 | 31,331 | 6.44 | 3.19 |
| 2021-02-05 | 8.85 | 8.94 | 8.34 | 8.54 | -0.16 | -1.84 | 430,997 | 37,248 | 6.90 | 3.75 |
| 2021-02-04 | 9.60 | 9.60 | 8.60 | 8.70 | -0.85 | -8.90 | 669,044 | 59,763 | 10.47 | 5.82 |
| 2021-02-03 | 10.50 | 10.50 | 9.50 | 9.55 | -0.69 | -6.74 | 576,033 | 56,751 | 9.77 | 5.01 |
| 2021-02-02 | 10.50 | 10.88 | 10.20 | 10.24 | 0.21 | 2.09 | 576,818 | 60,461 | 6.78 | 5.01 |
| 2021-02-01 | 9.90 | 10.34 | 9.66 | 10.03 | 0.31 | 3.19 | 554,099 | 55,733 | 7.00 | 4.82 |
| 2021-01-29 | 10.40 | 10.48 | 9.38 | 9.72 | -0.70 | -6.72 | 983,527 | 95,925 | 10.56 | 8.55 |
| 2021-01-28 | 10.35 | 10.90 | 10.30 | 10.42 | -0.08 | -0.76 | 428,053 | 45,227 | 5.71 | 3.72 |
| 2021-01-27 | 11.13 | 11.21 | 10.22 | 10.50 | -0.57 | -5.15 | 524,749 | 55,502 | 8.94 | 4.56 |
| 2021-01-26 | 11.41 | 11.47 | 10.81 | 11.07 | -0.51 | -4.40 | 483,217 | 53,585 | 5.70 | 4.20 |
| 2021-01-25 | 11.90 | 12.33 | 11.45 | 11.58 | -0.33 | -2.77 | 724,165 | 85,648 | 7.39 | 6.30 |
| 2021-01-22 | 12.00 | 12.21 | 11.40 | 11.91 | 0.15 | 1.28 | 600,099 | 71,030 | 6.89 | 5.22 |
| 2021-01-21 | 11.30 | 12.20 | 11.01 | 11.76 | 0.39 | 3.43 | 708,686 | 81,973 | 10.47 | 6.16 |
| 2021-01-20 | 10.81 | 11.55 | 10.62 | 11.37 | 0.47 | 4.31 | 656,212 | 73,308 | 8.53 | 5.70 |
| 2021-01-19 | 11.36 | 11.36 | 10.38 | 10.90 | -0.46 | -4.05 | 756,125 | 81,797 | 8.63 | 6.57 |
| 2021-01-18 | 10.98 | 11.80 | 10.97 | 11.36 | 0.49 | 4.51 | 734,924 | 83,964 | 7.64 | 6.39 |
| 2021-01-15 | 11.10 | 11.17 | 10.01 | 10.87 | -0.18 | -1.63 | 659,191 | 70,174 | 10.50 | 5.73 |
| 2021-01-14 | 11.38 | 11.40 | 10.60 | 11.05 | -0.25 | -2.21 | 587,180 | 64,028 | 7.08 | 5.10 |
| 2021-01-13 | 11.60 | 12.29 | 10.81 | 11.30 | -0.30 | -2.59 | 1,072,801 | 123,922 | 12.76 | 9.33 |
| 2021-01-12 | 10.61 | 11.96 | 10.46 | 11.60 | 0.73 | 6.72 | 842,176 | 95,459 | 13.80 | 7.32 |
| 2021-01-11 | 11.09 | 11.36 | 10.51 | 10.87 | -0.22 | -1.98 | 1,083,829 | 118,706 | 7.66 | 9.42 |
| 2021-01-08 | 10.15 | 11.09 | 9.98 | 11.09 | 1.01 | 10.02 | 1,171,699 | 123,703 | 11.01 | 10.19 |
| 2021-01-07 | 10.25 | 10.62 | 9.82 | 10.08 | -0.10 | -0.98 | 835,653 | 85,806 | 7.86 | 7.26 |
| 2021-01-06 | 10.55 | 10.63 | 9.89 | 10.18 | -0.31 | -2.96 | 862,539 | 87,782 | 7.05 | 7.50 |
| 2021-01-05 | 10.60 | 10.99 | 10.18 | 10.49 | 0.31 | 3.05 | 1,140,393 | 120,310 | 7.96 | 9.91 |
| 2021-01-04 | 9.52 | 10.18 | 9.31 | 10.18 | 0.93 | 10.05 | 357,448 | 35,669 | 9.41 | 3.11 |
