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
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
2021-12-31 16.06 16.23 15.82 15.95 43.6M
2021-12-30 16.26 16.50 15.91 16.07 35.4M
2021-12-29 16.44 16.50 15.98 16.19 42.2M
2021-12-28 15.81 16.42 15.62 16.42 57.4M
2021-12-27 15.87 16.30 15.57 15.76 54.4M
2021-12-24 17.09 17.09 15.60 15.79 90.8M
2021-12-23 18.06 18.09 16.75 17.11 84.0M
2021-12-22 18.48 18.48 17.73 17.96 30.6M
2021-12-21 17.88 18.24 17.66 17.93 29.6M
2021-12-20 18.50 18.58 17.86 17.92 47.0M
2021-12-17 18.94 19.28 18.58 18.60 35.5M
2021-12-16 19.20 19.37 18.79 19.15 37.4M
2021-12-15 19.44 19.75 19.12 19.20 37.2M
2021-12-14 19.65 19.79 19.20 19.41 30.9M
2021-12-13 20.13 20.25 19.38 19.75 50.3M
2021-12-10 20.00 20.49 19.71 20.30 34.6M
2021-12-09 20.47 21.18 19.69 20.04 54.8M
2021-12-08 20.00 20.75 20.00 20.46 33.4M
2021-12-07 21.07 21.29 19.66 19.83 52.3M
2021-12-06 21.64 21.70 20.75 20.98 43.3M
2021-12-03 21.74 22.00 21.02 21.63 37.0M
2021-12-02 21.49 22.35 21.42 21.74 48.2M
2021-12-01 21.60 22.25 21.12 21.60 55.9M
2021-11-30 22.12 22.30 21.32 21.79 65.5M
2021-11-29 19.85 22.14 19.82 21.81 111.3M
2021-11-26 19.08 20.60 19.08 20.39 89.3M
2021-11-25 19.05 19.50 18.78 19.13 38.6M
2021-11-24 19.47 19.66 18.96 19.18 40.9M
2021-11-23 19.87 19.99 19.20 19.38 59.4M
2021-11-22 19.63 20.35 19.58 19.92 69.2M
2021-11-19 18.40 20.05 18.40 19.38 84.5M
2021-11-18 18.06 19.12 18.06 18.54 73.2M
2021-11-17 17.35 18.27 17.35 18.22 72.2M
2021-11-16 18.37 18.56 17.18 17.31 107.1M
2021-11-15 19.99 20.03 17.96 18.37 124.1M
2021-11-12 19.46 20.05 18.93 19.95 58.8M
2021-11-11 20.10 20.57 19.45 19.58 63.1M
2021-11-10 20.09 20.63 19.69 20.18 76.2M
2021-11-09 19.15 20.80 18.84 20.26 102.9M
2021-11-08 18.59 19.25 18.26 19.17 91.1M
2021-11-05 19.44 19.82 18.51 18.59 96.8M
2021-11-04 21.37 21.59 19.40 19.76 114.9M
2021-11-03 20.95 21.10 20.15 20.85 46.6M
2021-11-02 22.58 22.60 20.62 21.10 98.7M
2021-11-01 22.73 23.47 22.45 22.60 53.4M
2021-10-29 23.70 23.92 21.87 22.79 91.3M
2021-10-28 24.77 25.59 23.41 24.16 62.0M
2021-10-27 23.42 25.44 23.38 25.10 70.1M
2021-10-26 23.80 24.48 23.13 23.56 53.3M
2021-10-25 22.71 23.50 22.04 23.24 60.2M
2021-10-22 22.78 23.55 22.35 22.40 42.0M
2021-10-21 22.72 23.70 22.60 22.78 68.0M
2021-10-20 20.97 23.07 20.80 23.05 81.3M
2021-10-19 20.90 21.82 20.90 20.97 40.0M
2021-10-18 20.26 21.38 20.00 21.18 52.6M
2021-10-15 19.19 20.65 18.48 20.30 54.8M
2021-10-14 19.15 19.61 18.65 19.50 36.1M
2021-10-13 18.57 19.48 18.00 19.31 56.1M
2021-10-12 20.21 20.35 18.19 18.30 79.0M
2021-10-11 21.42 21.50 19.38 20.21 46.7M
2021-10-08 21.93 22.80 20.88 21.14 57.3M
2021-09-30 19.95 21.41 19.95 21.41 52.6M
2021-09-29 20.33 20.50 19.39 19.46 58.0M
2021-09-28 20.72 21.48 20.38 20.44 38.9M
2021-09-27 23.12 23.19 20.85 20.86 70.4M
2021-09-24 22.70 23.52 21.71 23.17 47.9M
2021-09-23 24.61 24.70 22.79 22.99 78.3M
2021-09-22 22.70 25.18 22.58 24.84 76.4M
2021-09-17 22.55 23.78 22.00 22.89 56.2M
2021-09-16 23.12 23.68 22.34 22.59 61.0M
2021-09-15 23.44 24.34 23.23 23.84 64.3M
2021-09-14 21.59 24.16 20.95 23.53 96.7M
2021-09-13 21.10 22.43 20.60 22.06 90.8M
2021-09-10 20.98 21.40 20.17 21.10 61.7M
2021-09-09 22.19 22.40 20.60 21.03 77.8M
2021-09-08 22.50 22.80 21.16 21.59 110.2M
2021-09-07 20.49 21.81 20.01 21.81 79.3M
2021-09-06 18.16 19.83 18.16 19.83 106.4M
2021-09-03 18.50 19.08 17.60 18.03 47.9M
2021-09-02 17.00 18.98 17.00 18.57 65.6M
2021-09-01 18.99 19.15 17.19 17.35 77.4M
2021-08-31 19.21 19.50 18.50 19.10 60.6M
2021-08-30 19.78 20.50 18.92 19.15 83.1M
2021-08-27 18.88 20.00 18.50 19.68 54.0M
2021-08-26 18.89 19.51 18.34 18.90 57.6M
2021-08-25 19.40 19.73 18.24 19.30 67.0M
2021-08-24 18.80 20.33 18.59 19.73 71.7M
2021-08-23 18.32 19.06 17.80 18.53 68.5M
2021-08-20 18.01 18.82 17.58 18.39 69.9M
2021-08-19 16.80 18.50 16.58 18.37 85.3M
2021-08-18 16.56 17.46 16.43 16.82 59.1M
2021-08-17 17.08 17.44 16.45 16.60 57.0M
2021-08-16 17.80 18.40 16.96 17.09 93.4M
2021-08-13 19.01 20.08 18.18 18.26 84.3M
2021-08-12 18.51 19.19 17.74 19.02 80.2M
2021-08-11 17.00 19.00 16.97 19.00 114.6M
2021-08-10 17.13 17.79 16.60 17.27 99.4M
2021-08-09 17.89 18.50 16.97 17.45 141.2M
2021-08-06 18.00 18.90 17.20 18.85 129.7M
2021-08-05 16.60 17.52 16.48 17.49 142.5M
2021-08-04 14.94 15.93 14.68 15.93 51.2M
2021-08-03 15.00 15.40 14.29 14.48 113.3M
2021-08-02 14.80 15.35 14.03 14.70 75.9M
2021-07-30 14.88 15.11 14.13 14.35 73.7M
2021-07-29 14.49 15.22 14.33 15.12 78.0M
2021-07-28 13.55 14.55 13.10 14.06 63.5M
2021-07-27 15.36 15.46 13.88 13.92 74.5M
2021-07-26 15.69 15.85 14.59 14.97 76.8M
2021-07-23 15.95 16.70 15.45 15.51 89.2M
2021-07-22 16.00 16.49 15.42 15.95 83.8M
2021-07-21 14.53 15.86 14.53 15.83 110.5M
2021-07-20 13.42 14.64 13.42 14.42 78.4M
2021-07-19 14.62 14.64 13.46 13.69 122.7M
2021-07-16 15.49 16.05 14.56 14.76 124.6M
2021-07-15 15.00 15.90 15.00 15.73 152.1M
2021-07-14 15.64 15.64 14.54 14.54 135.1M
2021-07-13 16.40 16.95 15.20 16.15 157.0M
2021-07-12 15.68 16.08 15.50 16.08 103.3M
2021-07-09 14.70 14.85 14.12 14.62 69.7M
2021-07-08 13.80 15.00 13.76 14.96 94.6M
2021-07-07 13.23 13.93 12.95 13.65 64.7M
2021-07-06 13.50 14.08 13.08 13.57 87.3M
2021-07-05 13.40 14.09 13.08 13.63 112.7M
2021-07-02 12.40 13.40 12.12 13.40 89.2M
2021-07-01 12.20 12.70 11.74 12.22 67.0M
2021-06-30 11.59 12.55 11.46 12.18 90.8M
2021-06-29 11.50 11.88 11.32 11.45 48.8M
2021-06-28 11.34 11.74 11.26 11.40 64.4M
2021-06-25 11.64 11.65 11.06 11.34 52.1M
2021-06-24 11.65 11.71 11.27 11.51 45.7M
2021-06-23 11.62 11.82 11.36 11.66 61.3M
2021-06-22 11.68 12.10 11.26 11.55 80.0M
2021-06-21 11.11 12.09 11.11 11.67 108.9M
2021-06-18 10.19 11.12 10.19 11.12 120.6M
2021-06-17 9.93 10.30 9.85 10.11 66.4M
2021-06-16 10.72 10.74 9.92 9.97 84.1M
2021-06-15 10.29 10.79 10.16 10.67 102.5M
2021-06-11 10.48 10.80 10.01 10.10 99.0M
2021-06-10 10.20 10.74 10.02 10.48 98.8M
2021-06-09 9.91 10.46 9.65 10.21 152.9M
2021-06-08 10.40 10.65 9.95 10.10 260.9M
2021-06-07 9.54 10.12 9.46 9.68 144.0M
2021-06-04 8.63 9.45 8.54 9.31 144.3M
2021-06-03 8.96 9.17 8.58 8.62 71.1M
2021-06-02 8.92 9.35 8.84 8.89 69.8M
2021-06-01 8.77 9.02 8.67 8.92 65.2M
2021-05-31 8.52 9.00 8.48 8.98 113.8M
2021-05-28 7.81 8.40 7.81 8.21 87.1M
2021-05-27 7.90 8.05 7.66 7.81 39.1M
2021-05-26 7.94 8.05 7.86 7.95 35.6M
2021-05-25 7.90 8.02 7.79 7.98 59.7M
2021-05-24 7.42 8.11 7.38 7.93 95.4M
2021-05-21 7.47 7.51 7.30 7.37 24.0M
2021-05-20 7.40 7.54 7.32 7.40 33.8M
2021-05-19 7.06 7.60 7.00 7.47 53.0M
2021-05-18 7.05 7.12 6.98 7.06 19.2M
2021-05-17 7.30 7.39 7.06 7.08 28.4M
2021-05-14 7.06 7.23 7.05 7.19 27.6M
2021-05-13 7.17 7.18 6.95 7.00 29.9M
2021-05-12 7.30 7.31 7.15 7.25 17.8M
2021-05-11 7.38 7.44 7.10 7.24 31.9M
2021-05-10 7.50 7.52 7.25 7.47 38.6M
2021-05-07 7.81 7.96 7.53 7.54 41.5M
2021-05-06 7.81 8.08 7.77 7.91 36.2M
2021-04-30 7.61 7.89 7.55 7.88 40.2M
2021-04-29 7.60 7.81 7.53 7.64 34.4M
2021-04-28 7.56 7.77 7.52 7.66 40.5M
2021-04-27 7.68 7.72 7.42 7.58 42.6M
2021-04-26 7.84 8.09 7.62 7.71 77.0M
2021-04-23 7.32 7.73 7.23 7.35 44.8M
2021-04-22 7.20 7.43 7.20 7.39 38.9M
2021-04-21 7.21 7.28 7.06 7.07 23.8M
2021-04-20 7.45 7.45 7.22 7.23 35.9M
2021-04-19 7.37 7.52 7.21 7.45 57.6M
2021-04-16 6.75 7.27 6.74 7.09 49.8M
2021-04-15 6.90 7.05 6.64 6.76 27.8M
2021-04-14 6.79 7.10 6.72 6.97 36.7M
2021-04-13 6.94 6.98 6.66 6.78 28.3M
2021-04-12 7.16 7.17 6.93 6.94 21.6M
2021-04-09 7.21 7.33 7.12 7.15 18.4M
2021-04-08 7.36 7.37 7.20 7.22 19.9M
2021-04-07 7.31 7.37 7.11 7.34 26.6M
2021-04-06 7.25 7.42 7.19 7.33 25.9M
2021-04-02 7.23 7.45 7.22 7.28 32.7M
2021-04-01 7.34 7.46 7.15 7.22 24.3M
2021-03-31 7.40 7.49 7.24 7.35 20.5M
2021-03-30 7.26 7.66 7.15 7.44 35.3M
2021-03-29 7.41 7.46 7.22 7.24 23.3M
2021-03-26 7.10 7.65 7.04 7.40 40.8M
2021-03-25 6.93 7.19 6.83 7.05 26.6M
2021-03-24 7.55 7.55 6.90 7.00 43.7M
2021-03-23 8.01 8.03 7.40 7.54 34.6M
2021-03-22 7.81 8.15 7.81 7.95 18.1M
2021-03-19 7.87 8.00 7.75 7.84 21.5M
2021-03-18 8.30 8.41 7.95 7.99 39.3M
2021-03-17 7.76 8.55 7.63 8.26 65.6M
2021-03-16 7.77 7.90 7.66 7.77 15.8M
2021-03-15 7.97 8.03 7.65 7.74 22.4M
2021-03-12 8.10 8.20 7.91 8.03 18.0M
2021-03-11 7.90 8.28 7.73 8.11 29.5M
2021-03-10 7.82 7.97 7.50 7.86 27.2M
2021-03-09 8.01 8.09 7.45 7.64 28.2M
2021-03-08 8.36 8.41 8.03 8.04 21.4M
2021-03-05 8.00 8.42 7.97 8.36 22.2M
2021-03-04 8.71 8.73 8.21 8.28 43.3M
2021-03-03 8.56 8.90 8.44 8.82 27.3M
2021-03-02 9.03 9.04 8.64 8.70 29.2M
2021-03-01 8.63 8.97 8.48 8.95 30.0M
2021-02-26 8.50 8.60 8.30 8.52 25.5M
2021-02-25 8.90 8.94 8.56 8.76 24.5M
2021-02-24 9.24 9.24 8.58 8.75 39.5M
2021-02-23 9.01 9.30 8.89 9.22 24.7M
2021-02-22 9.10 9.64 9.10 9.27 35.4M
2021-02-19 9.36 9.49 8.88 9.25 41.7M
2021-02-18 9.63 9.80 9.29 9.51 37.3M
2021-02-10 9.15 9.33 8.90 9.30 29.0M
2021-02-09 8.62 9.38 8.53 9.15 48.0M
2021-02-08 8.63 8.79 8.24 8.53 36.7M
2021-02-05 8.85 8.94 8.34 8.54 43.1M
2021-02-04 9.60 9.60 8.60 8.70 66.9M
2021-02-03 10.50 10.50 9.50 9.55 57.6M
2021-02-02 10.50 10.88 10.20 10.24 57.7M
2021-02-01 9.90 10.34 9.66 10.03 55.4M
2021-01-29 10.40 10.48 9.38 9.72 98.4M
2021-01-28 10.35 10.90 10.30 10.42 42.8M
2021-01-27 11.13 11.21 10.22 10.50 52.5M
2021-01-26 11.41 11.47 10.81 11.07 48.3M
2021-01-25 11.90 12.33 11.45 11.58 72.4M
2021-01-22 12.00 12.21 11.40 11.91 60.0M
2021-01-21 11.30 12.20 11.01 11.76 70.9M
2021-01-20 10.81 11.55 10.62 11.37 65.6M
2021-01-19 11.36 11.36 10.38 10.90 75.6M
2021-01-18 10.98 11.80 10.97 11.36 73.5M
2021-01-15 11.10 11.17 10.01 10.87 65.9M
2021-01-14 11.38 11.40 10.60 11.05 58.7M
2021-01-13 11.60 12.29 10.81 11.30 107.3M
2021-01-12 10.61 11.96 10.46 11.60 84.2M
2021-01-11 11.09 11.36 10.51 10.87 108.4M
2021-01-08 10.15 11.09 9.98 11.09 117.2M
2021-01-07 10.25 10.62 9.82 10.08 83.6M
2021-01-06 10.55 10.63 9.89 10.18 86.3M
2021-01-05 10.60 10.99 10.18 10.49 114.0M
2021-01-04 9.52 10.18 9.31 10.18 35.7M