诺邦股份(603238)股票信息
| 股票代码 | 603238 |
| 股票名称 | 诺邦股份 |
| 最新价/元 | 10.16 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -2.31 |
| 买入/元 | 10.15 |
| 卖出/元 | 10.16 |
| 昨收/元 | 10.40 |
| 今开/元 | 10.42 |
| 最高/元 | 10.46 |
| 最低/元 | 10.07 |
| 成交量/手 | 18064.06 |
| 成交额/万 | 1844.33 |
| 股净值/元 | 22.09 |
| 市净率 | 1.34 |
| 总市值/万 | 180349.14 |
| 流通值/万 | 180349.14 |
| 换手率/% | 1.02 |
| 入市日期 | 2017-02-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
诺邦股份(603238)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.42 | 10.16 | -0.24 | -2.31 | 18064.06 | 1844.33 | 1.02 |
| 2024-10-10 | 10.36 | 10.40 | 0.14 | 1.37 | 28707.95 | 2990.63 | 1.62 |
| 2024-10-09 | 11.27 | 10.26 | -1.12 | -9.84 | 42822.59 | 4554.60 | 2.41 |
| 2024-10-08 | 12.15 | 11.38 | 0.28 | 2.52 | 72031.72 | 8285.30 | 4.06 |
| 2024-09-30 | 10.48 | 11.10 | 0.70 | 6.73 | 70091.12 | 7551.20 | 3.95 |
| 2024-09-27 | 9.83 | 10.40 | 0.64 | 6.56 | 33029.07 | 3341.49 | 1.86 |
| 2024-09-26 | 9.52 | 9.76 | 0.21 | 2.20 | 15257.00 | 1476.27 | 0.86 |
| 2024-09-25 | 9.54 | 9.55 | 0.03 | 0.32 | 18509.44 | 1791.58 | 1.04 |
| 2024-09-24 | 9.23 | 9.52 | 0.30 | 3.25 | 11953.99 | 1125.50 | 0.67 |
| 2024-09-23 | 9.27 | 9.22 | -0.02 | -0.22 | 9490.05 | 880.52 | 0.53 |
| 2024-09-20 | 9.22 | 9.24 | 0.05 | 0.54 | 6994.00 | 643.83 | 0.39 |
| 2024-09-19 | 9.03 | 9.19 | 0.21 | 2.34 | 11180.42 | 1023.46 | 0.63 |
| 2024-09-18 | 9.05 | 8.98 | -0.12 | -1.32 | 15117.55 | 1348.80 | 0.85 |
| 2024-09-13 | 9.19 | 9.10 | -0.12 | -1.30 | 8587.00 | 783.56 | 0.48 |
| 2024-09-12 | 9.24 | 9.22 | -0.04 | -0.43 | 7426.60 | 690.44 | 0.42 |
| 2024-09-11 | 9.33 | 9.26 | -0.11 | -1.17 | 6501.00 | 604.24 | 0.37 |
| 2024-09-10 | 9.18 | 9.37 | 0.13 | 1.41 | 8787.75 | 814.72 | 0.50 |
| 2024-09-09 | 9.20 | 9.24 | -0.01 | -0.11 | 7324.80 | 675.60 | 0.41 |
| 2024-09-06 | 9.48 | 9.25 | -0.22 | -2.32 | 10406.80 | 972.99 | 0.59 |
| 2024-09-05 | 9.42 | 9.47 | 0.10 | 1.07 | 11593.05 | 1089.33 | 0.65 |
| 2024-09-04 | 9.32 | 9.37 | -0.05 | -0.53 | 8100.00 | 760.00 | 0.46 |
| 2024-09-03 | 9.43 | 9.42 | -0.04 | -0.42 | 11278.13 | 1058.54 | 0.64 |
| 2024-09-02 | 9.41 | 9.46 | -0.01 | -0.11 | 19892.53 | 1881.46 | 1.12 |
| 2024-08-30 | 9.53 | 9.47 | -0.06 | -0.63 | 16112.00 | 1536.90 | 0.91 |
| 2024-08-29 | 9.27 | 9.53 | 0.28 | 3.03 | 12650.75 | 1193.52 | 0.71 |
| 2024-08-28 | 9.15 | 9.25 | 0.15 | 1.65 | 9447.95 | 873.94 | 0.53 |
| 2024-08-27 | 9.19 | 9.10 | -0.05 | -0.55 | 8892.00 | 813.53 | 0.50 |
| 2024-08-26 | 9.05 | 9.15 | 0.17 | 1.89 | 6517.50 | 592.81 | 0.37 |
| 2024-08-23 | 9.11 | 8.98 | -0.10 | -1.10 | 7947.50 | 716.71 | 0.45 |
| 2024-08-22 | 9.18 | 9.08 | -0.06 | -0.66 | 5483.35 | 501.59 | 0.31 |
| 2024-08-21 | 9.07 | 9.14 | 0.01 | 0.11 | 4918.00 | 450.14 | 0.28 |
| 2024-08-20 | 9.25 | 9.13 | -0.20 | -2.14 | 8987.35 | 828.64 | 0.51 |
| 2024-08-19 | 9.28 | 9.33 | -0.04 | -0.43 | 5823.00 | 545.19 | 0.33 |
| 2024-08-16 | 9.44 | 9.37 | -0.03 | -0.32 | 9747.90 | 915.19 | 0.55 |
| 2024-08-15 | 9.50 | 9.40 | -0.05 | -0.53 | 10142.00 | 950.14 | 0.57 |
| 2024-08-14 | 9.46 | 9.45 | 0.03 | 0.32 | 6884.00 | 651.63 | 0.39 |
| 2024-08-13 | 9.37 | 9.42 | 0.05 | 0.53 | 6494.00 | 606.54 | 0.37 |
| 2024-08-12 | 9.35 | 9.37 | -0.02 | -0.21 | 7598.00 | 710.19 | 0.43 |
| 2024-08-09 | 9.43 | 9.39 | 0.03 | 0.32 | 10391.80 | 979.16 | 0.59 |
| 2024-08-08 | 9.26 | 9.36 | 0.06 | 0.65 | 11569.43 | 1084.82 | 0.65 |
| 2024-08-07 | 9.34 | 9.30 | 0.00 | 0.00 | 6596.00 | 613.12 | 0.37 |
| 2024-08-06 | 9.26 | 9.30 | 0.21 | 2.31 | 7545.50 | 697.70 | 0.43 |
| 2024-08-05 | 9.20 | 9.09 | -0.15 | -1.62 | 8645.35 | 797.68 | 0.49 |
| 2024-08-02 | 9.29 | 9.24 | -0.08 | -0.86 | 9067.50 | 843.67 | 0.51 |
| 2024-08-01 | 9.46 | 9.32 | -0.11 | -1.17 | 12105.92 | 1130.38 | 0.68 |
| 2024-07-31 | 9.11 | 9.43 | 0.32 | 3.51 | 14496.00 | 1351.14 | 0.82 |
| 2024-07-30 | 9.05 | 9.11 | 0.06 | 0.66 | 8148.78 | 738.73 | 0.46 |
| 2024-07-29 | 9.13 | 9.05 | 0.02 | 0.22 | 7999.55 | 720.68 | 0.45 |
| 2024-07-26 | 8.88 | 9.03 | 0.14 | 1.58 | 7669.40 | 689.85 | 0.43 |
| 2024-07-25 | 8.83 | 8.89 | 0.03 | 0.34 | 9477.05 | 841.33 | 0.53 |
| 2024-07-24 | 8.95 | 8.86 | -0.15 | -1.67 | 10469.05 | 932.42 | 0.59 |
| 2024-07-23 | 9.10 | 9.01 | -0.07 | -0.77 | 8336.45 | 759.80 | 0.47 |
| 2024-07-22 | 9.18 | 9.08 | -0.05 | -0.55 | 11512.30 | 1043.25 | 0.65 |
| 2024-07-19 | 9.11 | 9.13 | -0.04 | -0.44 | 7051.80 | 644.02 | 0.40 |
| 2024-07-18 | 9.12 | 9.17 | 0.01 | 0.11 | 9286.75 | 840.86 | 0.52 |
| 2024-07-17 | 9.40 | 9.16 | -0.22 | -2.35 | 9506.45 | 877.05 | 0.54 |
| 2024-07-16 | 9.51 | 9.38 | -0.21 | -2.19 | 9674.00 | 911.18 | 0.54 |
| 2024-07-15 | 9.75 | 9.59 | -0.18 | -1.84 | 8641.95 | 827.58 | 0.49 |
| 2024-07-12 | 9.78 | 9.77 | -0.01 | -0.10 | 13938.90 | 1371.96 | 0.79 |
| 2024-07-11 | 9.55 | 9.78 | 0.38 | 4.04 | 13892.20 | 1343.51 | 0.78 |
| 2024-07-10 | 9.41 | 9.40 | -0.06 | -0.63 | 15344.10 | 1435.22 | 0.86 |
| 2024-07-09 | 9.47 | 9.46 | 0.07 | 0.75 | 12508.00 | 1173.30 | 0.70 |
| 2024-07-08 | 9.66 | 9.39 | -0.29 | -3.00 | 8505.00 | 807.69 | 0.48 |
| 2024-07-05 | 9.72 | 9.68 | 0.00 | 0.00 | 9663.00 | 932.73 | 0.54 |
| 2024-07-04 | 10.02 | 9.68 | -0.39 | -3.87 | 8764.55 | 858.04 | 0.49 |
| 2024-07-03 | 10.15 | 10.07 | -0.09 | -0.89 | 5503.35 | 556.62 | 0.31 |
| 2024-07-02 | 10.10 | 10.16 | 0.09 | 0.89 | 10347.25 | 1052.17 | 0.58 |
| 2024-07-01 | 9.96 | 10.07 | 0.11 | 1.10 | 9648.55 | 961.54 | 0.54 |
| 2024-06-28 | 9.95 | 9.96 | 0.00 | 0.00 | 13889.48 | 1387.09 | 0.78 |
| 2024-06-27 | 10.13 | 9.96 | -0.20 | -1.97 | 10612.60 | 1069.42 | 0.60 |
| 2024-06-26 | 9.76 | 10.16 | 0.32 | 3.25 | 10827.55 | 1084.21 | 0.61 |
| 2024-06-25 | 9.70 | 9.84 | 0.16 | 1.65 | 11378.10 | 1121.36 | 0.64 |
| 2024-06-24 | 10.01 | 9.68 | -0.38 | -3.78 | 14648.60 | 1431.17 | 0.83 |
| 2024-06-21 | 9.90 | 10.06 | 0.07 | 0.70 | 7964.21 | 797.75 | 0.45 |
| 2024-06-20 | 10.15 | 9.99 | -0.20 | -1.96 | 8856.85 | 889.55 | 0.50 |
| 2024-06-19 | 10.21 | 10.19 | -0.01 | -0.10 | 7299.35 | 744.17 | 0.41 |
| 2024-06-18 | 10.14 | 10.20 | 0.09 | 0.89 | 11397.35 | 1153.36 | 0.64 |
| 2024-06-17 | 10.67 | 10.11 | -0.13 | -1.27 | 15199.38 | 1556.04 | 0.86 |
| 2024-06-14 | 10.13 | 10.24 | 0.06 | 0.59 | 11987.00 | 1214.88 | 0.68 |
| 2024-06-13 | 10.39 | 10.18 | -0.16 | -1.55 | 9257.45 | 944.73 | 0.52 |
| 2024-06-12 | 10.18 | 10.34 | 0.14 | 1.37 | 13871.00 | 1433.88 | 0.78 |
| 2024-06-11 | 10.35 | 10.20 | -0.12 | -1.16 | 19290.98 | 1966.91 | 1.09 |
| 2024-06-07 | 9.84 | 10.32 | 0.54 | 5.52 | 21253.48 | 2163.63 | 1.20 |
| 2024-06-06 | 10.25 | 9.78 | -0.48 | -4.68 | 31419.45 | 3091.71 | 1.77 |
| 2024-06-05 | 10.55 | 10.26 | -0.38 | -3.57 | 18301.95 | 1898.93 | 1.03 |
| 2024-06-04 | 10.81 | 10.64 | -0.25 | -2.30 | 17111.05 | 1821.12 | 0.96 |
| 2024-06-03 | 11.38 | 10.89 | -0.31 | -2.77 | 16639.63 | 1826.18 | 0.94 |
| 2024-05-31 | 11.21 | 11.20 | 0.08 | 0.72 | 11601.45 | 1294.68 | 0.65 |
| 2024-05-30 | 11.06 | 11.12 | -0.02 | -0.18 | 12827.45 | 1429.22 | 0.72 |
| 2024-05-29 | 11.32 | 11.44 | 0.12 | 1.06 | 15389.35 | 1759.24 | 0.87 |
| 2024-05-28 | 11.43 | 11.32 | -0.23 | -1.99 | 12990.30 | 1476.95 | 0.73 |
| 2024-05-27 | 11.50 | 11.55 | 0.03 | 0.26 | 15227.45 | 1741.74 | 0.86 |
| 2024-05-24 | 11.52 | 11.52 | 0.04 | 0.35 | 12428.00 | 1438.09 | 0.70 |
| 2024-05-23 | 11.62 | 11.48 | -0.29 | -2.46 | 14171.00 | 1631.76 | 0.80 |
| 2024-05-22 | 11.87 | 11.77 | 0.04 | 0.34 | 10353.58 | 1219.91 | 0.58 |
| 2024-05-21 | 11.91 | 11.73 | -0.18 | -1.51 | 13037.85 | 1535.61 | 0.73 |
| 2024-05-20 | 11.85 | 11.91 | 0.12 | 1.02 | 20020.40 | 2382.50 | 1.13 |
| 2024-05-17 | 11.77 | 11.79 | 0.02 | 0.17 | 12370.00 | 1451.18 | 0.70 |
| 2024-05-16 | 11.76 | 11.77 | -0.04 | -0.34 | 15551.45 | 1840.68 | 0.88 |
| 2024-05-15 | 11.75 | 11.81 | 0.05 | 0.43 | 19177.59 | 2274.86 | 1.08 |
日K线
周K线
月K线
