纳伯斯实业

NBR
🏛️ 美国 →
41.46
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 156.90 159.15 153.85 154.87 0.1M
2022-12-29 149.36 158.54 147.83 157.47 0.1M
2022-12-28 156.85 156.85 147.00 148.67 0.1M
2022-12-27 158.06 158.06 153.45 156.67 0.1M
2022-12-23 148.03 156.38 147.56 155.95 0.1M
2022-12-22 152.42 153.09 143.47 145.85 0.1M
2022-12-21 156.66 157.97 153.32 153.49 0.1M
2022-12-20 144.42 154.19 144.42 153.22 0.1M
2022-12-19 144.20 146.88 141.00 145.38 0.1M
2022-12-16 140.08 143.18 139.00 141.06 0.5M
2022-12-15 144.26 147.61 142.00 145.40 0.1M
2022-12-14 148.16 150.07 143.42 146.76 0.1M
2022-12-13 145.95 148.30 144.56 147.13 0.1M
2022-12-12 133.48 141.27 131.59 140.40 0.1M
2022-12-09 134.55 138.33 132.00 132.05 0.1M
2022-12-08 144.76 144.76 134.66 135.82 0.1M
2022-12-07 143.18 144.50 137.67 138.76 0.1M
2022-12-06 144.28 146.00 141.12 143.08 0.1M
2022-12-05 156.87 157.40 143.66 144.72 0.1M
2022-12-02 152.38 157.30 151.33 155.73 0.1M
2022-12-01 159.28 161.78 155.31 155.46 0.1M
2022-11-30 154.66 158.33 150.64 158.33 0.2M
2022-11-29 151.26 154.00 149.25 150.98 0.1M
2022-11-28 148.42 151.40 146.96 147.40 0.1M
2022-11-25 156.88 159.29 154.37 154.37 0.0M
2022-11-23 157.89 158.54 153.41 156.87 0.1M
2022-11-22 159.33 165.21 159.33 163.21 0.1M
2022-11-21 165.39 165.39 149.69 156.56 0.2M
2022-11-18 166.83 170.45 164.48 170.11 0.1M
2022-11-17 168.62 171.51 166.20 170.61 0.1M
2022-11-16 176.23 178.55 173.30 173.78 0.1M
2022-11-15 174.45 179.94 171.93 178.47 0.1M
2022-11-14 176.50 183.50 172.28 172.78 0.1M
2022-11-11 175.31 179.36 173.92 176.96 0.1M
2022-11-10 168.80 172.47 166.80 170.88 0.1M
2022-11-09 172.63 172.63 164.24 164.79 0.1M
2022-11-08 178.11 181.79 174.50 177.94 0.1M
2022-11-07 172.33 178.18 171.22 177.30 0.1M
2022-11-04 177.58 178.47 168.03 171.16 0.1M
2022-11-03 162.56 176.29 162.56 173.26 0.1M
2022-11-02 172.53 174.10 165.04 165.37 0.2M
2022-11-01 177.75 178.44 170.52 171.67 0.2M
2022-10-31 168.45 179.00 168.45 174.03 0.2M
2022-10-28 165.48 171.00 164.49 169.80 0.2M
2022-10-27 171.40 175.88 160.74 163.56 0.2M
2022-10-26 149.29 175.00 145.00 168.20 0.4M
2022-10-25 133.95 138.35 131.90 137.43 0.1M
2022-10-24 128.81 133.51 128.03 133.03 0.1M
2022-10-21 130.31 134.99 128.14 132.00 0.2M
2022-10-20 129.25 130.88 127.74 129.66 0.1M
2022-10-19 120.07 127.15 120.07 126.83 0.1M
2022-10-18 120.26 123.21 117.36 120.07 0.1M
2022-10-17 119.66 122.43 117.73 119.12 0.1M
2022-10-14 122.20 124.64 115.98 116.24 0.1M
2022-10-13 114.94 124.34 113.13 123.90 0.1M
2022-10-12 120.16 120.16 114.57 118.02 0.1M
2022-10-11 119.00 124.21 118.07 120.75 0.1M
2022-10-10 128.63 131.12 121.73 122.77 0.1M
2022-10-07 129.09 132.94 128.38 129.90 0.1M
2022-10-06 128.25 131.54 128.25 130.25 0.1M
2022-10-05 120.87 129.34 119.48 129.03 0.2M
2022-10-04 117.27 120.64 115.06 120.62 0.2M
2022-10-03 108.33 113.28 108.00 112.29 0.2M
2022-09-30 101.66 104.43 98.88 101.45 0.2M
2022-09-29 101.30 102.78 98.00 102.62 0.1M
2022-09-28 100.50 103.46 98.71 102.56 0.2M
2022-09-27 101.77 104.20 98.06 98.55 0.2M
2022-09-26 95.77 99.57 93.78 97.78 0.2M
2022-09-23 102.03 103.50 92.66 94.40 0.3M
2022-09-22 116.34 118.49 109.23 109.71 0.2M
2022-09-21 122.93 122.93 113.75 114.04 0.2M
2022-09-20 123.21 125.48 113.86 118.46 0.2M
2022-09-19 120.00 125.41 118.32 124.67 0.1M
2022-09-16 128.39 128.50 121.66 124.59 0.3M
2022-09-15 130.06 132.50 127.62 130.91 0.1M
2022-09-14 128.88 134.97 128.88 134.50 0.1M
2022-09-13 129.10 132.29 123.57 126.02 0.1M
2022-09-12 131.21 133.30 128.39 133.10 0.1M
2022-09-09 126.48 129.52 126.37 129.35 0.1M
2022-09-08 123.00 123.07 119.40 121.78 0.1M
2022-09-07 122.20 125.06 118.59 121.02 0.2M
2022-09-06 133.19 134.21 124.48 127.39 0.1M
2022-09-02 128.72 134.45 125.94 132.48 0.1M
2022-09-01 127.69 129.42 119.97 123.71 0.1M
2022-08-31 128.00 134.60 126.65 132.51 0.2M
2022-08-30 139.52 139.52 130.00 132.33 0.1M
2022-08-29 139.76 146.58 139.76 143.98 0.1M
2022-08-26 145.20 148.06 136.53 140.75 0.1M
2022-08-25 143.77 148.39 141.33 147.53 0.1M
2022-08-24 137.22 144.97 137.22 143.89 0.2M
2022-08-23 129.79 139.76 129.79 135.36 0.1M
2022-08-22 124.75 127.14 122.30 126.30 0.1M
2022-08-19 129.67 129.67 126.10 126.92 0.1M
2022-08-18 123.90 132.84 123.90 131.71 0.1M
2022-08-17 122.57 125.48 120.50 123.10 0.1M
2022-08-16 126.99 128.32 121.41 123.46 0.1M
2022-08-15 124.22 126.09 119.50 125.82 0.1M
2022-08-12 129.38 133.18 127.26 133.04 0.1M
2022-08-11 129.70 132.91 129.05 130.56 0.1M
2022-08-10 125.48 126.86 119.41 124.52 0.1M
2022-08-09 127.54 128.69 123.66 124.89 0.1M
2022-08-08 123.51 126.34 121.59 123.42 0.1M
2022-08-05 114.51 127.22 113.22 123.65 0.2M
2022-08-04 133.00 133.00 115.35 115.64 0.2M
2022-08-03 141.23 141.52 129.62 133.14 0.1M
2022-08-02 137.31 143.39 137.17 139.36 0.1M
2022-08-01 135.00 138.28 130.77 136.40 0.1M
2022-07-29 138.55 144.88 137.39 142.49 0.2M
2022-07-28 133.83 134.47 127.85 134.06 0.1M
2022-07-27 123.84 132.14 122.67 131.36 0.1M
2022-07-26 125.08 126.91 119.91 121.26 0.1M
2022-07-25 113.38 122.41 112.69 122.04 0.1M
2022-07-22 113.91 117.31 109.04 111.61 0.2M
2022-07-21 117.00 117.00 108.58 113.79 0.3M
2022-07-20 117.87 122.60 116.53 122.60 0.1M
2022-07-19 111.72 118.76 111.27 118.24 0.2M
2022-07-18 107.17 113.93 107.17 111.93 0.2M
2022-07-15 104.40 104.41 99.52 103.81 0.2M
2022-07-14 102.09 103.02 97.27 101.12 0.2M
2022-07-13 106.23 111.27 106.02 107.55 0.2M
2022-07-12 109.69 112.74 106.00 108.60 0.2M
2022-07-11 113.87 115.02 110.13 114.33 0.1M
2022-07-08 117.56 119.60 112.02 116.77 0.1M
2022-07-07 115.55 118.53 113.54 115.11 0.2M
2022-07-06 113.36 115.30 104.92 110.35 0.2M
2022-07-05 124.67 126.27 112.00 114.91 0.3M
2022-07-01 133.79 136.16 123.90 130.95 0.2M
2022-06-30 135.94 138.60 131.77 133.90 0.2M
2022-06-29 146.77 146.77 138.29 140.75 0.1M
2022-06-28 144.15 147.02 139.60 142.38 0.2M
2022-06-27 136.77 141.81 133.47 140.19 0.2M
2022-06-24 123.26 136.92 123.26 134.28 0.6M
2022-06-23 132.13 132.13 117.93 120.99 0.3M
2022-06-22 133.00 134.65 126.12 130.93 0.2M
2022-06-21 136.26 147.72 136.26 141.37 0.2M
2022-06-17 140.67 144.79 128.45 132.85 0.7M
2022-06-16 148.77 149.76 139.29 140.68 0.2M
2022-06-15 154.58 158.67 149.02 151.95 0.1M
2022-06-14 162.60 162.60 150.85 153.38 0.1M
2022-06-13 164.10 164.23 154.02 158.43 0.2M
2022-06-10 176.42 182.47 165.35 173.95 0.2M
2022-06-09 183.90 186.88 179.01 181.01 0.1M
2022-06-08 190.65 193.88 181.32 186.79 0.2M
2022-06-07 186.67 193.79 184.96 190.14 0.2M
2022-06-06 183.19 186.83 176.98 186.50 0.2M
2022-06-03 174.92 180.77 168.86 180.33 0.1M
2022-06-02 171.48 182.40 171.48 175.29 0.2M
2022-06-01 170.00 175.73 166.78 173.79 0.3M
2022-05-31 174.61 183.04 162.44 166.77 0.3M
2022-05-27 163.05 167.63 162.25 167.58 0.1M
2022-05-26 160.02 166.26 159.39 163.60 0.1M
2022-05-25 149.94 158.59 149.94 156.08 0.1M
2022-05-24 144.80 150.38 143.04 148.78 0.1M
2022-05-23 137.13 147.96 134.48 147.77 0.1M
2022-05-20 136.22 138.79 131.00 133.53 0.1M
2022-05-19 131.02 138.27 129.87 134.67 0.1M
2022-05-18 144.69 145.32 131.93 134.06 0.2M
2022-05-17 142.98 144.88 140.75 142.10 0.1M
2022-05-16 134.21 141.87 133.86 139.03 0.2M
2022-05-13 128.34 137.39 128.34 133.19 0.2M
2022-05-12 124.69 128.31 119.22 126.33 0.2M
2022-05-11 128.94 137.80 125.17 125.94 0.2M
2022-05-10 127.65 130.42 118.52 124.88 0.3M
2022-05-09 148.61 148.61 122.50 124.13 0.4M
2022-05-06 157.86 157.86 148.85 152.39 0.2M
2022-05-05 164.12 166.25 148.89 153.58 0.3M
2022-05-04 159.09 165.43 154.30 164.45 0.1M
2022-05-03 148.04 158.68 147.21 155.73 0.1M
2022-05-02 152.42 154.15 143.33 147.39 0.3M
2022-04-29 158.99 161.28 151.08 154.62 0.2M
2022-04-28 158.80 162.21 146.81 158.19 0.2M
2022-04-27 156.99 163.31 151.31 159.27 0.1M
2022-04-26 160.40 164.71 155.35 155.93 0.1M
2022-04-25 165.78 165.78 152.21 160.67 0.2M
2022-04-22 176.16 181.78 169.67 170.74 0.2M
2022-04-21 193.40 193.40 176.51 178.10 0.2M
2022-04-20 195.31 196.97 185.28 190.64 0.2M
2022-04-19 199.01 201.60 190.00 193.67 0.2M
2022-04-18 198.21 207.67 195.30 200.02 0.2M
2022-04-14 182.23 195.88 180.39 195.19 0.2M
2022-04-13 173.79 183.22 171.11 183.13 0.2M
2022-04-12 165.00 176.85 164.19 170.53 0.2M
2022-04-11 159.27 162.42 156.72 158.97 0.1M
2022-04-08 157.12 164.04 157.00 162.89 0.1M
2022-04-07 159.97 160.00 151.47 156.56 0.2M
2022-04-06 161.00 163.14 156.13 158.28 0.2M
2022-04-05 165.02 167.00 157.26 158.27 0.1M
2022-04-04 164.63 168.95 160.31 165.20 0.2M
2022-04-01 153.93 163.29 153.93 163.28 0.2M
2022-03-31 155.96 164.50 152.50 152.72 0.2M
2022-03-30 163.00 169.00 159.37 159.88 0.2M
2022-03-29 147.20 161.99 145.37 161.72 0.2M
2022-03-28 154.00 154.02 147.67 151.01 0.1M
2022-03-25 153.16 162.12 153.16 160.38 0.2M
2022-03-24 156.94 162.00 154.00 155.35 0.1M
2022-03-23 152.31 159.93 149.95 156.81 0.2M
2022-03-22 152.92 155.18 146.70 148.85 0.1M
2022-03-21 152.48 155.81 151.20 152.76 0.2M
2022-03-18 141.56 149.07 140.57 148.24 0.5M
2022-03-17 138.63 145.62 136.88 141.62 0.2M
2022-03-16 137.50 140.45 131.18 134.01 0.3M
2022-03-15 135.60 140.52 130.44 136.50 0.3M
2022-03-14 150.52 152.92 140.71 142.59 0.2M
2022-03-11 160.38 167.56 158.66 159.21 0.2M
2022-03-10 155.71 164.72 154.00 163.47 0.2M
2022-03-09 150.69 156.17 143.82 154.29 0.3M
2022-03-08 147.10 171.26 143.51 159.33 0.5M
2022-03-07 143.66 148.00 137.50 143.26 0.5M
2022-03-04 131.76 140.77 130.40 140.45 0.3M
2022-03-03 133.19 135.40 129.50 131.67 0.4M
2022-03-02 134.08 135.75 133.14 134.31 0.5M
2022-03-01 127.89 132.87 125.60 132.24 0.4M
2022-02-28 124.64 129.41 121.33 125.54 0.1M
2022-02-25 127.85 128.00 120.07 125.00 0.1M
2022-02-24 121.36 126.51 118.44 125.85 0.2M
2022-02-23 122.34 124.50 119.45 121.36 0.2M
2022-02-22 130.48 130.48 118.03 120.87 0.2M
2022-02-18 126.41 129.52 123.15 126.28 0.1M
2022-02-17 130.28 133.53 126.02 129.28 0.1M
2022-02-16 127.43 135.21 126.59 131.00 0.3M
2022-02-15 119.65 126.08 118.15 125.67 0.1M
2022-02-14 128.80 129.00 121.88 123.22 0.1M
2022-02-11 123.60 129.06 123.60 127.59 0.2M
2022-02-10 117.39 128.81 115.50 122.58 0.3M
2022-02-09 108.02 122.50 108.00 119.18 0.2M
2022-02-08 114.96 116.15 110.30 112.97 0.1M
2022-02-07 116.36 119.44 114.30 114.96 0.1M
2022-02-04 111.48 119.67 110.15 118.35 0.2M
2022-02-03 111.00 113.58 108.48 110.56 0.2M
2022-02-02 113.50 114.53 109.25 113.39 0.1M
2022-02-01 103.63 115.40 103.63 114.40 0.2M
2022-01-31 107.00 107.46 101.77 103.51 0.2M
2022-01-28 103.68 109.04 102.29 107.40 0.1M
2022-01-27 112.44 114.24 102.74 104.80 0.1M
2022-01-26 111.58 115.17 106.08 108.50 0.1M
2022-01-25 102.45 111.38 98.38 109.52 0.1M
2022-01-24 94.15 104.48 91.58 103.92 0.1M
2022-01-21 102.50 104.63 97.21 99.01 0.1M
2022-01-20 107.32 112.19 103.79 104.16 0.1M
2022-01-19 113.61 113.99 106.25 108.69 0.1M
2022-01-18 116.87 116.87 108.88 112.73 0.2M
2022-01-14 102.56 115.87 102.20 115.02 0.2M
2022-01-13 100.50 104.40 100.13 102.32 0.1M
2022-01-12 106.00 106.36 100.49 100.56 0.2M
2022-01-11 99.28 106.15 97.46 105.75 0.1M
2022-01-10 94.05 97.80 92.01 97.37 0.1M
2022-01-07 97.37 99.18 94.72 94.76 0.1M
2022-01-06 96.00 97.87 93.52 97.37 0.1M
2022-01-05 98.50 100.37 92.15 92.21 0.2M
2022-01-04 92.74 98.00 92.74 97.52 0.2M
2022-01-03 82.50 91.00 82.50 90.95 0.1M