诺德股份( 600110.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 11.10 | 11.88 | 11.07 | 11.62 | 3.94% | 1.41% | 2.96% | 94,361,200 | 1,081,183,000 | 103% | 11.46 | -0.05% | 11.51 | -0.42% | 11.51 | 0.84% | 11.29 | 0.48% | 0.61% |  |
| 2022-06-29 | 11.72 | 11.92 | 11.08 | 11.18 | -5.57% | -2.48% | -0.46% | 100,359,600 | 1,150,486,000 | 114% | 11.46 | -1.29% | 11.56 | 0.19% | 11.41 | 0.59% | 11.23 | 0.38% | 0.61% | |
| 2022-06-28 | 11.53 | 11.93 | 11.35 | 11.84 | 2.07% | 1.95% | 5.81% | 87,072,800 | 1,011,255,000 | 99% | 11.61 | 0.11% | 11.54 | 1.76% | 11.34 | 1.10% | 11.19 | 0.64% | 0.72% | |
| 2022-06-27 | 11.71 | 11.82 | 11.46 | 11.60 | 0.00% | -0.01% | 4.33% | 98,710,800 | 1,145,109,000 | 111% | 11.60 | 1.51% | 11.34 | 1.55% | 11.22 | 0.65% | 11.12 | 0.62% | 0.79% | |
| 2022-06-24 | 11.10 | 11.73 | 11.02 | 11.60 | 4.41% | 1.51% | 4.98% | 124,498,900 | 1,422,720,000 | 135% | 11.43 | 4.94% | 11.16 | 2.07% | 11.15 | 1.15% | 11.05 | 0.97% | 0.94% | |
| 2022-06-23 | 10.80 | 11.11 | 10.55 | 11.11 | 2.59% | 2.02% | 1.52% | 85,224,000 | 928,119,000 | 92% | 10.89 | -1.00% | 10.94 | -1.44% | 11.02 | 0.08% | 10.94 | 0.37% | 0.95% |  |
| 2022-06-22 | 11.00 | 11.20 | 10.80 | 10.83 | -1.01% | -1.55% | -0.68% | 60,657,500 | 667,237,000 | 69% | 11.00 | 0.59% | 11.10 | 0.26% | 11.01 | -0.19% | 10.90 | 0.45% | 0.95% |  |
| 2022-06-21 | 11.13 | 11.14 | 10.78 | 10.94 | -2.23% | 0.04% | 0.78% | 76,832,300 | 840,250,000 | 88% | 10.94 | -2.92% | 11.07 | 0.27% | 11.03 | 0.08% | 10.86 | 0.35% | 0.95% | |
| 2022-06-20 | 11.27 | 11.46 | 11.07 | 11.19 | 1.45% | -0.67% | 3.45% | 107,758,200 | 1,213,884,000 | 131% | 11.27 | 2.97% | 11.04 | 0.64% | 11.02 | 0.59% | 10.82 | 0.91% | 0.96% | |
| 2022-06-17 | 10.62 | 11.08 | 10.54 | 11.03 | 2.51% | 0.82% | 2.90% | 88,870,700 | 972,257,000 | 109% | 10.94 | 1.35% | 10.97 | 0.09% | 10.96 | 0.74% | 10.72 | 0.88% | 0.94% | |
| 2022-06-16 | 10.87 | 11.00 | 10.62 | 10.76 | -1.01% | -0.31% | 1.26% | 66,083,100 | 713,298,000 | 81% | 10.79 | -2.70% | 10.96 | -0.36% | 10.88 | 0.61% | 10.63 | 0.55% | 0.91% | |
| 2022-06-15 | 11.48 | 11.50 | 10.86 | 10.87 | -1.98% | -2.02% | 2.86% | 108,914,700 | 1,208,346,000 | 145% | 11.09 | 1.63% | 11.00 | 1.58% | 10.81 | 1.38% | 10.57 | 1.48% | 0.85% | |
| 2022-06-14 | 11.00 | 11.10 | 10.68 | 11.09 | -1.07% | 1.59% | 6.49% | 103,215,900 | 1,126,726,000 | 149% | 10.92 | -0.55% | 10.83 | 1.55% | 10.67 | 1.00% | 10.41 | 1.27% | 0.68% | |
| 2022-06-13 | 10.68 | 11.25 | 10.60 | 11.21 | 4.09% | 2.13% | 9.01% | 128,564,300 | 1,411,186,000 | 209% | 10.98 | 4.35% | 10.66 | 3.23% | 10.56 | 1.91% | 10.28 | 2.17% | 0.54% | |
| 2022-06-10 | 9.90 | 10.95 | 9.86 | 10.77 | 7.81% | 2.39% | 7.00% | 94,528,900 | 994,395,000 | 171% | 10.52 | 4.67% | 10.33 | 0.79% | 10.36 | 1.31% | 10.07 | 1.11% | 0.32% | |
| 2022-06-09 | 10.28 | 10.31 | 9.88 | 9.99 | -3.29% | -0.60% | 0.35% | 45,017,800 | 452,430,000 | 87% | 10.05 | -1.66% | 10.25 | -1.08% | 10.23 | 0.43% | 9.96 | 0.36% | 0.24% | |
| 2022-06-08 | 10.33 | 10.48 | 9.94 | 10.33 | 0.00% | 1.08% | 4.14% | 54,018,900 | 552,078,000 | 108% | 10.22 | -1.91% | 10.36 | 0.90% | 10.18 | 1.28% | 9.92 | 0.37% | 0.22% | |
| 2022-06-07 | 10.56 | 10.68 | 10.22 | 10.33 | -1.99% | -0.85% | 4.53% | 59,209,600 | 616,920,000 | 122% | 10.42 | 0.13% | 10.27 | 1.61% | 10.06 | 1.61% | 9.88 | 0.52% | 0.27% | |
| 2022-06-06 | 10.08 | 10.62 | 10.02 | 10.54 | 4.56% | 1.29% | 7.21% | 81,885,300 | 852,074,000 | 177% | 10.41 | 4.00% | 10.10 | 3.77% | 9.90 | 2.52% | 9.83 | 0.70% | 0.30% | |
| 2022-06-02 | 9.53 | 10.31 | 9.47 | 10.08 | 5.33% | 0.74% | 3.25% | 79,051,200 | 791,006,000 | 169% | 10.01 | 4.49% | 9.74 | 3.06% | 9.65 | 1.40% | 9.76 | 0.58% | 0.38% | |
| 2022-06-01 | 9.59 | 9.74 | 9.44 | 9.57 | 0.21% | -0.06% | -1.41% | 32,614,900 | 312,306,000 | 71% | 9.58 | 2.06% | 9.45 | -0.11% | 9.52 | 0.00% | 9.71 | -0.05% | 0.40% | |
| 2022-05-31 | 9.40 | 9.62 | 9.08 | 9.55 | 1.27% | 1.78% | -1.67% | 45,652,600 | 428,338,000 | 95% | 9.38 | -0.30% | 9.46 | -1.05% | 9.52 | -1.20% | 9.71 | -0.21% | 0.53% | |
| 2022-05-30 | 9.45 | 9.58 | 9.26 | 9.43 | 0.43% | 0.20% | -3.10% | 33,923,900 | 319,269,000 | 71% | 9.41 | -1.51% | 9.56 | -0.45% | 9.64 | -1.16% | 9.73 | -0.12% | 0.67% | |
| 2022-05-27 | 9.71 | 9.87 | 9.30 | 9.39 | -2.49% | -1.73% | -3.63% | 49,700,000 | 474,906,000 | 107% | 9.56 | -1.35% | 9.60 | -1.31% | 9.75 | -1.28% | 9.74 | -0.03% | 0.84% | |
| 2022-05-26 | 9.69 | 9.87 | 9.47 | 9.63 | -0.41% | -0.58% | -1.20% | 38,368,400 | 371,655,000 | 86% | 9.69 | 1.20% | 9.73 | -1.18% | 9.88 | 0.18% | 9.75 | 0.30% | 0.97% | |
| 2022-05-25 | 9.50 | 9.69 | 9.45 | 9.67 | 1.36% | 1.03% | -0.49% | 36,298,100 | 347,402,000 | 78% | 9.57 | -2.98% | 9.84 | -1.44% | 9.86 | -0.07% | 9.72 | 0.12% | 1.05% | |
| 2022-05-24 | 10.04 | 10.16 | 9.53 | 9.54 | -5.64% | -3.29% | -1.71% | 52,893,700 | 521,783,000 | 104% | 9.87 | -2.01% | 9.99 | 0.69% | 9.86 | 0.51% | 9.71 | 0.85% | 1.20% | |
| 2022-05-23 | 10.12 | 10.19 | 9.96 | 10.11 | 0.00% | 0.43% | 5.05% | 39,142,900 | 394,064,000 | 81% | 10.07 | 0.33% | 9.92 | 1.06% | 9.81 | 0.77% | 9.62 | 0.85% | 1.08% | |
| 2022-05-20 | 9.86 | 10.23 | 9.77 | 10.11 | 2.74% | 0.76% | 5.94% | 70,103,800 | 703,447,000 | 150% | 10.03 | 4.04% | 9.82 | 1.93% | 9.74 | 1.47% | 9.54 | 1.47% | 0.89% | |
| 2022-05-19 | 9.56 | 9.87 | 9.42 | 9.84 | 0.00% | 2.03% | 4.63% | 50,530,300 | 487,332,000 | 114% | 9.64 | -0.26% | 9.63 | 0.26% | 9.60 | 0.50% | 9.41 | 0.86% | 0.62% | | |
|
