诺德股份

600110
🏛️ 中国 →
6.48
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.62 6.74 6.56 6.74 5,292.2K
09:35 6.74 6.77 6.68 6.73 6,394.2K
09:40 6.72 6.73 6.68 6.70 3,588.2K
09:45 6.70 6.70 6.68 6.70 1,859.2K
09:50 6.70 6.70 6.64 6.64 2,066.7K
09:55 6.64 6.69 6.64 6.68 1,470.0K
10:00 6.69 6.69 6.67 6.68 1,234.4K
10:05 6.68 6.68 6.66 6.66 1,045.2K
10:10 6.67 6.68 6.66 6.68 1,363.9K
10:15 6.68 6.68 6.66 6.68 726.4K
10:20 6.68 6.68 6.67 6.67 542.1K
10:25 6.68 6.69 6.67 6.68 973.8K
10:30 6.69 6.72 6.69 6.70 1,446.4K
10:35 6.70 6.70 6.69 6.69 750.6K
10:40 6.69 6.70 6.68 6.69 478.5K
10:45 6.68 6.73 6.68 6.72 1,599.7K
10:50 6.71 6.72 6.70 6.72 449.1K
10:55 6.71 6.72 6.70 6.72 742.7K
11:00 6.71 6.72 6.70 6.71 489.1K
11:05 6.70 6.71 6.70 6.71 382.1K
11:10 6.70 6.71 6.70 6.71 497.8K
11:15 6.71 6.71 6.69 6.71 919.5K
11:20 6.70 6.72 6.70 6.72 802.4K
11:25 6.71 6.72 6.71 6.71 573.0K
13:00 6.72 6.77 6.71 6.76 4,515.4K
13:05 6.76 6.76 6.74 6.76 1,831.8K
13:10 6.77 6.79 6.76 6.78 4,487.4K
13:15 6.78 6.81 6.77 6.81 3,293.8K
13:20 6.81 6.82 6.78 6.78 3,682.4K
13:25 6.78 6.80 6.78 6.79 1,142.1K
13:30 6.80 6.80 6.79 6.80 1,510.2K
13:35 6.80 6.81 6.79 6.81 1,062.2K
13:40 6.81 6.81 6.80 6.80 1,013.8K
13:45 6.82 6.82 6.81 6.81 1,024.2K
13:50 6.82 6.82 6.81 6.82 628.2K
13:55 6.82 6.82 6.77 6.77 2,372.4K
14:00 6.78 6.79 6.78 6.78 845.4K
14:05 6.77 6.78 6.77 6.77 883.1K
14:10 6.78 6.78 6.77 6.78 515.4K
14:15 6.78 6.79 6.78 6.79 693.8K
14:20 6.79 6.79 6.78 6.78 258.7K
14:25 6.78 6.79 6.78 6.78 981.4K
14:30 6.78 6.79 6.78 6.78 579.8K
14:35 6.78 6.79 6.78 6.79 880.8K
14:40 6.79 6.80 6.79 6.79 1,968.9K
14:45 6.80 6.81 6.79 6.81 2,178.5K
14:50 6.80 6.82 6.80 6.81 3,296.1K
14:55 6.81 6.82 6.81 6.82 1,528.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.63 6.71 6.47 6.48 63.8M
2025-09-25 6.82 6.85 6.66 6.68 64.9M
2025-09-24 6.62 6.83 6.56 6.82 77.8M
2025-09-23 6.89 6.97 6.50 6.67 98.8M
2025-09-22 6.99 7.05 6.72 6.82 88.0M
2025-09-19 6.99 7.13 6.90 6.99 90.2M
2025-09-18 7.23 7.23 6.98 7.03 132.3M
2025-09-17 7.27 7.33 7.18 7.23 92.7M
2025-09-16 7.49 7.49 7.16 7.30 168.5M
2025-09-15 7.63 7.83 7.54 7.55 137.5M
2025-09-12 7.80 7.93 7.63 7.69 171.2M
2025-09-11 7.77 8.07 7.61 7.88 198.2M
2025-09-10 7.65 7.93 7.52 7.85 254.0M
2025-09-09 7.40 8.27 7.35 8.07 385.3M
2025-09-08 7.75 7.84 7.41 7.52 220.1M
2025-09-05 7.21 7.75 7.21 7.73 278.1M
2025-09-04 7.26 7.67 7.06 7.41 219.1M
2025-09-03 7.27 7.57 7.10 7.23 142.5M
2025-09-02 7.50 7.72 7.23 7.36 179.2M
2025-09-01 7.12 7.79 7.01 7.59 256.2M
2025-08-29 6.95 7.23 6.82 7.11 199.2M
2025-08-28 6.90 6.94 6.58 6.94 152.8M
2025-08-27 7.16 7.27 6.88 6.89 158.7M
2025-08-26 7.26 7.32 7.15 7.17 141.0M
2025-08-25 7.20 7.50 7.20 7.29 211.0M
2025-08-22 7.05 7.43 7.02 7.25 208.6M
2025-08-21 7.76 8.12 7.11 7.23 340.2M
2025-08-20 8.70 8.70 7.62 7.77 464.6M
2025-08-19 8.30 8.47 7.98 8.47 370.0M
2025-08-18 7.68 7.70 7.44 7.70 107.2M
2025-08-15 6.20 7.00 6.20 7.00 226.8M
2025-08-14 6.39 6.73 6.31 6.36 277.0M
2025-08-13 6.08 6.45 6.06 6.40 229.6M
2025-08-12 6.21 6.25 6.05 6.14 150.3M
2025-08-11 6.24 6.40 6.18 6.29 173.3M
2025-08-08 6.11 6.58 6.07 6.23 211.4M
2025-08-07 6.39 6.39 6.14 6.16 180.3M
2025-08-06 6.30 6.45 6.20 6.39 251.4M
2025-08-05 5.99 6.57 5.97 6.37 334.8M
2025-08-04 5.95 6.15 5.91 5.99 143.4M
2025-08-01 6.26 6.32 6.03 6.05 317.7M
2025-07-31 5.65 6.26 5.64 6.26 312.0M
2025-07-30 5.88 5.95 5.63 5.69 165.4M
2025-07-29 5.87 6.33 5.80 5.90 261.3M
2025-07-28 5.62 6.00 5.60 5.95 252.4M
2025-07-25 5.74 5.79 5.60 5.62 103.7M
2025-07-24 5.58 5.83 5.56 5.73 161.3M
2025-07-23 5.72 5.74 5.58 5.61 128.9M
2025-07-22 5.61 5.86 5.55 5.77 176.8M
2025-07-21 5.65 5.76 5.60 5.63 163.3M
2025-07-18 5.62 5.98 5.62 5.77 246.0M
2025-07-17 5.58 5.76 5.52 5.66 125.1M
2025-07-16 5.54 5.68 5.52 5.60 90.7M
2025-07-15 5.76 5.80 5.52 5.56 143.3M
2025-07-14 5.78 5.95 5.58 5.87 208.3M
2025-07-11 5.98 6.01 5.78 5.82 191.2M
2025-07-10 5.86 6.21 5.74 6.04 212.7M
2025-07-09 6.23 6.23 5.85 5.92 243.6M
2025-07-08 6.00 6.25 5.96 6.23 240.1M
2025-07-07 5.86 6.10 5.81 6.06 183.9M
2025-07-04 5.90 6.09 5.71 5.94 220.0M
2025-07-03 5.80 6.16 5.67 5.99 290.6M
2025-07-02 6.03 6.17 5.75 5.77 293.4M
2025-07-01 6.91 6.91 6.29 6.29 405.9M
2025-06-30 6.77 6.99 6.30 6.99 432.3M
2025-06-27 7.34 7.44 6.58 6.82 514.3M
2025-06-26 6.85 7.55 6.58 7.20 573.2M
2025-06-25 6.40 6.86 6.11 6.86 479.0M
2025-06-24 5.52 6.24 5.52 6.24 456.9M
2025-06-23 5.15 5.67 5.00 5.67 478.2M
2025-06-20 4.95 5.15 4.89 5.15 132.3M
2025-06-19 4.47 4.68 4.34 4.68 256.6M
2025-06-18 3.93 4.25 3.80 4.25 190.3M
2025-06-17 3.50 3.86 3.49 3.86 70.5M
2025-06-16 3.48 3.52 3.44 3.51 25.8M
2025-06-13 3.60 3.61 3.46 3.48 55.4M
2025-06-12 3.68 3.69 3.60 3.62 50.2M
2025-06-11 3.72 3.83 3.68 3.71 54.0M
2025-06-10 3.73 3.81 3.68 3.72 58.9M
2025-06-09 3.72 3.80 3.67 3.75 66.6M
2025-06-06 3.70 3.85 3.65 3.68 85.4M
2025-06-05 3.90 3.90 3.68 3.72 136.2M
2025-06-04 3.28 3.59 3.28 3.59 42.0M
2025-06-03 3.27 3.30 3.23 3.26 24.6M
2025-05-30 3.39 3.40 3.30 3.32 19.3M
2025-05-29 3.34 3.41 3.33 3.40 13.7M
2025-05-28 3.42 3.42 3.32 3.34 17.0M
2025-05-27 3.37 3.43 3.33 3.42 22.4M
2025-05-26 3.40 3.43 3.37 3.38 16.5M
2025-05-23 3.42 3.46 3.38 3.39 15.9M
2025-05-22 3.49 3.53 3.41 3.42 22.9M
2025-05-21 3.50 3.53 3.46 3.49 18.8M
2025-05-20 3.53 3.53 3.48 3.49 15.5M
2025-05-19 3.49 3.53 3.43 3.53 18.6M
2025-05-16 3.43 3.54 3.43 3.49 25.7M
2025-05-15 3.53 3.55 3.44 3.45 20.3M
2025-05-14 3.49 3.54 3.46 3.49 24.1M
2025-05-13 3.56 3.59 3.51 3.52 23.6M
2025-05-12 3.53 3.55 3.44 3.53 32.0M
2025-05-09 3.45 3.50 3.36 3.48 39.7M
2025-05-08 3.30 3.54 3.29 3.44 41.3M
2025-05-07 3.27 3.33 3.25 3.31 33.2M
2025-05-06 3.08 3.24 3.06 3.23 33.1M
2025-04-30 2.95 3.11 2.95 3.06 48.4M
2025-04-29 2.89 3.13 2.89 3.01 88.2M
2025-04-28 3.16 3.16 3.16 3.16 11.5M
2025-04-25 3.49 3.56 3.49 3.51 12.9M
2025-04-24 3.54 3.57 3.50 3.52 16.2M
2025-04-23 3.52 3.61 3.52 3.54 25.4M
2025-04-22 3.54 3.57 3.45 3.51 24.4M
2025-04-21 3.49 3.60 3.45 3.58 16.6M
2025-04-18 3.50 3.53 3.45 3.50 15.4M
2025-04-17 3.40 3.65 3.39 3.51 27.9M
2025-04-16 3.48 3.50 3.35 3.42 16.3M
2025-04-15 3.51 3.55 3.46 3.49 15.6M
2025-04-14 3.45 3.54 3.45 3.51 18.0M
2025-04-11 3.38 3.45 3.35 3.43 16.8M
2025-04-10 3.37 3.47 3.37 3.40 23.3M
2025-04-09 3.28 3.35 3.07 3.33 30.7M
2025-04-08 3.30 3.42 3.21 3.31 39.0M
2025-04-07 3.53 3.54 3.37 3.37 25.7M
2025-04-03 3.74 3.79 3.72 3.74 13.7M
2025-04-02 3.79 3.81 3.75 3.76 12.6M
2025-04-01 3.76 3.82 3.75 3.79 16.5M
2025-03-31 3.82 3.85 3.71 3.74 28.5M
2025-03-28 3.95 3.96 3.85 3.86 20.2M
2025-03-27 4.00 4.00 3.93 3.96 18.7M
2025-03-26 4.01 4.06 3.93 4.01 14.7M
2025-03-25 4.00 4.05 3.96 4.01 16.3M
2025-03-24 4.11 4.11 3.93 4.00 23.7M
2025-03-21 4.12 4.16 4.05 4.07 21.8M
2025-03-20 4.17 4.19 4.14 4.15 15.5M
2025-03-19 4.26 4.27 4.16 4.19 20.0M
2025-03-18 4.31 4.36 4.24 4.26 20.8M
2025-03-17 4.35 4.35 4.26 4.30 21.8M
2025-03-14 4.19 4.36 4.12 4.30 38.5M
2025-03-13 4.25 4.27 4.13 4.18 24.3M
2025-03-12 4.26 4.30 4.24 4.26 17.7M
2025-03-11 4.24 4.26 4.18 4.26 21.0M
2025-03-10 4.25 4.31 4.23 4.26 20.0M
2025-03-07 4.32 4.33 4.23 4.25 23.3M
2025-03-06 4.33 4.37 4.30 4.33 23.8M
2025-03-05 4.32 4.35 4.25 4.29 26.7M
2025-03-04 4.40 4.40 4.27 4.32 34.1M
2025-03-03 4.33 4.52 4.32 4.43 50.1M
2025-02-28 4.50 4.50 4.30 4.33 42.8M
2025-02-27 4.43 4.50 4.40 4.50 46.0M
2025-02-26 4.40 4.48 4.40 4.42 32.2M
2025-02-25 4.35 4.45 4.30 4.40 36.3M
2025-02-24 4.38 4.42 4.28 4.35 39.5M
2025-02-21 4.37 4.50 4.32 4.40 83.1M
2025-02-20 4.06 4.43 4.02 4.37 104.0M
2025-02-19 3.98 4.03 3.94 4.03 18.5M
2025-02-18 4.01 4.10 3.97 3.98 26.6M
2025-02-17 4.06 4.07 3.99 4.01 20.4M
2025-02-14 4.05 4.14 4.02 4.04 23.2M
2025-02-13 4.10 4.12 4.05 4.06 18.9M
2025-02-12 4.01 4.10 3.99 4.10 21.4M
2025-02-11 4.08 4.10 3.96 4.01 22.8M
2025-02-10 3.98 4.11 3.94 4.06 29.8M
2025-02-07 3.86 4.00 3.84 3.96 26.9M
2025-02-06 3.75 3.88 3.70 3.87 21.0M
2025-02-05 3.71 3.79 3.69 3.74 14.0M
2025-01-27 3.74 3.85 3.70 3.71 16.5M
2025-01-24 3.75 3.81 3.72 3.80 13.8M
2025-01-23 3.83 3.91 3.75 3.75 15.9M
2025-01-22 3.83 3.84 3.76 3.78 11.9M
2025-01-21 3.94 3.95 3.81 3.83 14.2M
2025-01-20 3.89 3.95 3.86 3.92 15.9M
2025-01-17 3.84 3.88 3.81 3.85 10.2M
2025-01-16 3.83 3.93 3.81 3.85 18.2M
2025-01-15 3.87 3.88 3.77 3.82 17.7M
2025-01-14 3.70 3.87 3.70 3.86 21.6M
2025-01-13 3.66 3.73 3.60 3.71 15.2M
2025-01-10 3.79 3.86 3.68 3.68 17.7M
2025-01-09 3.77 3.83 3.74 3.78 19.5M
2025-01-08 3.86 3.87 3.67 3.79 23.1M
2025-01-07 3.78 3.88 3.78 3.87 19.0M
2025-01-06 3.76 3.82 3.66 3.77 17.2M
2025-01-03 3.91 3.93 3.72 3.76 23.6M
2025-01-02 4.00 4.03 3.85 3.89 21.1M