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 | 17.50 |
| 涨跌额/元 | 0.36 |
| 涨跌幅/% | 2.10 |
| 买入/元 | 17.49 |
| 卖出/元 | 17.50 |
| 昨收/元 | 17.14 |
| 今开/元 | 17.25 |
| 最高/元 | 17.52 |
| 最低/元 | 17.23 |
| 成交量/手 | 20294.55 |
| 成交额/万 | 3537.96 |
| 股净值/元 | 32.41 |
| 市净率 | 2.17 |
| 总市值/万 | 310640.75 |
| 流通值/万 | 310640.75 |
| 换手率/% | 1.14 |
| 入市日期 | 2017-02-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 17.25 | 17.50 | 0.36 | 2.10 | 20294.55 | 3537.96 | 1.14 |
| 2025-07-23 | 17.28 | 17.14 | -0.19 | -1.10 | 20969.00 | 3609.34 | 1.18 |
| 2025-07-22 | 17.40 | 17.33 | -0.07 | -0.40 | 28160.40 | 4948.00 | 1.59 |
| 2025-07-21 | 17.31 | 17.40 | 0.08 | 0.46 | 20267.30 | 3536.46 | 1.14 |
| 2025-07-18 | 17.53 | 17.32 | -0.14 | -0.80 | 18166.45 | 3140.73 | 1.02 |
| 2025-07-17 | 17.48 | 17.46 | 0.00 | 0.00 | 16208.99 | 2822.58 | 0.91 |
| 2025-07-16 | 17.20 | 17.46 | 0.26 | 1.51 | 18097.35 | 3153.62 | 1.02 |
| 2025-07-15 | 17.55 | 17.20 | -0.44 | -2.49 | 25399.39 | 4369.72 | 1.43 |
| 2025-07-14 | 17.72 | 17.64 | -0.08 | -0.45 | 21614.50 | 3810.82 | 1.22 |
| 2025-07-11 | 17.60 | 17.72 | 0.13 | 0.74 | 23996.85 | 4229.01 | 1.35 |
| 2025-07-10 | 17.54 | 17.59 | -0.09 | -0.51 | 36014.00 | 6332.03 | 2.03 |
| 2025-07-09 | 17.72 | 17.68 | 0.05 | 0.28 | 42449.00 | 7528.12 | 2.39 |
| 2025-07-08 | 17.33 | 17.63 | 0.62 | 3.65 | 92767.35 | 16470.97 | 5.23 |
| 2025-07-07 | 16.34 | 17.01 | 0.62 | 3.78 | 58070.15 | 9875.46 | 3.27 |
| 2025-07-04 | 17.19 | 16.39 | -0.78 | -4.54 | 46773.37 | 7774.59 | 2.63 |
| 2025-07-03 | 17.12 | 17.17 | 0.06 | 0.35 | 21667.30 | 3740.89 | 1.22 |
| 2025-07-02 | 17.75 | 17.11 | -0.64 | -3.61 | 30021.15 | 5204.48 | 1.69 |
| 2025-07-01 | 17.54 | 17.75 | 0.21 | 1.20 | 40845.40 | 7239.73 | 2.30 |
| 2025-06-30 | 17.02 | 17.54 | 0.51 | 3.00 | 42087.70 | 7300.39 | 2.37 |
| 2025-06-27 | 17.10 | 17.03 | -0.11 | -0.64 | 24317.00 | 4143.22 | 1.37 |
| 2025-06-26 | 16.88 | 17.14 | 0.16 | 0.94 | 43782.95 | 7454.87 | 2.47 |
| 2025-06-25 | 17.36 | 16.98 | -0.24 | -1.39 | 45183.60 | 7691.73 | 2.55 |
| 2025-06-24 | 17.10 | 17.22 | 0.32 | 1.89 | 37706.50 | 6498.37 | 2.12 |
| 2025-06-23 | 16.82 | 16.90 | -0.13 | -0.76 | 45554.60 | 7681.66 | 2.57 |
| 2025-06-20 | 17.21 | 17.03 | -0.40 | -2.30 | 48649.20 | 8308.00 | 2.74 |
| 2025-06-19 | 17.00 | 17.43 | 0.46 | 2.71 | 89380.12 | 15222.81 | 5.04 |
| 2025-06-18 | 18.08 | 16.97 | -1.43 | -7.77 | 98956.20 | 16982.05 | 5.57 |
| 2025-06-17 | 19.01 | 18.40 | -0.58 | -3.06 | 77451.77 | 14391.47 | 4.36 |
| 2025-06-16 | 18.88 | 18.98 | -0.02 | -0.11 | 89595.80 | 16965.47 | 5.05 |
| 2025-06-13 | 19.17 | 19.00 | -0.81 | -4.09 | 136218.36 | 25982.85 | 7.67 |
| 2025-06-12 | 17.85 | 19.81 | 1.80 | 9.99 | 153060.53 | 28770.29 | 8.62 |
| 2025-06-11 | 17.56 | 18.01 | 0.55 | 3.15 | 120485.45 | 21397.05 | 6.79 |
| 2025-06-10 | 17.88 | 17.46 | -0.23 | -1.30 | 112875.30 | 19881.80 | 6.36 |
| 2025-06-09 | 17.03 | 17.69 | 0.52 | 3.03 | 142733.80 | 25198.66 | 8.04 |
| 2025-06-06 | 18.15 | 17.17 | -1.19 | -6.48 | 173257.17 | 29904.18 | 9.76 |
| 2025-06-05 | 18.70 | 18.36 | 0.70 | 3.96 | 243655.50 | 46051.30 | 13.73 |
| 2025-06-04 | 16.08 | 17.66 | 1.61 | 10.03 | 117906.31 | 20079.59 | 6.64 |
| 2025-06-03 | 15.82 | 16.05 | -0.01 | -0.06 | 86994.55 | 13715.90 | 4.90 |
| 2025-05-30 | 16.35 | 16.36 | -0.63 | -3.71 | 91862.19 | 14993.08 | 5.18 |
| 2025-05-29 | 17.23 | 16.99 | -0.22 | -1.28 | 172720.01 | 30267.73 | 9.73 |
| 2025-05-28 | 17.10 | 17.21 | 0.02 | 0.12 | 73190.18 | 12506.73 | 4.12 |
| 2025-05-27 | 16.77 | 17.19 | 0.44 | 2.63 | 113556.45 | 19396.22 | 6.40 |
| 2025-05-26 | 16.25 | 16.75 | 0.74 | 4.62 | 97560.80 | 16116.60 | 5.50 |
| 2025-05-23 | 16.09 | 16.01 | -0.21 | -1.30 | 45142.45 | 7291.07 | 2.54 |
| 2025-05-22 | 16.55 | 16.22 | -0.50 | -2.99 | 48851.15 | 8033.95 | 2.75 |
| 2025-05-21 | 16.80 | 16.72 | -0.43 | -2.51 | 66511.50 | 11221.49 | 3.75 |
| 2025-05-20 | 16.42 | 17.15 | 0.67 | 4.07 | 120548.50 | 20678.52 | 6.79 |
| 2025-05-19 | 15.89 | 16.48 | 0.60 | 3.78 | 81566.85 | 13164.56 | 4.60 |
| 2025-05-16 | 15.51 | 15.88 | 0.20 | 1.28 | 83755.75 | 13359.11 | 4.72 |
| 2025-05-15 | 15.70 | 15.68 | -0.13 | -0.82 | 75915.20 | 11876.69 | 4.28 |
| 2025-05-14 | 16.15 | 15.81 | -0.30 | -1.86 | 82474.66 | 12965.56 | 4.65 |
| 2025-05-13 | 15.90 | 16.11 | 0.55 | 3.54 | 115360.05 | 18854.17 | 6.50 |
| 2025-05-12 | 15.51 | 15.56 | 0.23 | 1.50 | 83486.25 | 13122.81 | 4.70 |
| 2025-05-09 | 15.15 | 15.33 | 0.15 | 0.99 | 71504.25 | 10969.93 | 4.03 |
| 2025-05-08 | 14.96 | 15.18 | 0.18 | 1.20 | 45105.85 | 6824.94 | 2.54 |
| 2025-05-07 | 15.05 | 15.00 | 0.01 | 0.07 | 67705.60 | 10199.31 | 3.81 |
| 2025-05-06 | 14.69 | 14.99 | 0.23 | 1.56 | 64907.55 | 9642.86 | 3.66 |
| 2025-04-30 | 14.99 | 14.76 | -0.17 | -1.14 | 48634.45 | 7208.06 | 2.74 |
| 2025-04-29 | 14.64 | 14.93 | 0.47 | 3.25 | 83725.85 | 12477.46 | 4.72 |
| 2025-04-28 | 14.70 | 14.46 | -0.16 | -1.09 | 54527.00 | 7910.02 | 3.07 |
| 2025-04-25 | 15.17 | 14.62 | -0.21 | -1.42 | 118648.50 | 17640.96 | 6.68 |
| 2025-04-24 | 14.13 | 14.83 | 0.58 | 4.07 | 122652.20 | 18076.16 | 6.91 |
| 2025-04-23 | 14.19 | 14.25 | 0.15 | 1.06 | 67678.00 | 9715.03 | 3.81 |
| 2025-04-22 | 14.02 | 14.10 | 0.12 | 0.86 | 84689.45 | 11949.40 | 4.77 |
| 2025-04-21 | 13.36 | 13.98 | 0.62 | 4.64 | 67535.00 | 9240.30 | 3.80 |
| 2025-04-18 | 13.92 | 13.36 | -0.42 | -3.05 | 61638.40 | 8279.40 | 3.47 |
| 2025-04-17 | 13.58 | 13.78 | 0.08 | 0.58 | 54604.40 | 7567.35 | 3.08 |
| 2025-04-16 | 14.44 | 13.70 | -0.80 | -5.52 | 93886.19 | 13106.85 | 5.29 |
| 2025-04-15 | 14.24 | 14.50 | 0.26 | 1.83 | 79912.93 | 11554.32 | 4.50 |
| 2025-04-14 | 14.18 | 14.24 | 0.31 | 2.23 | 84733.40 | 12075.11 | 4.77 |
| 2025-04-11 | 13.96 | 13.93 | -0.34 | -2.38 | 122105.70 | 17095.63 | 6.88 |
| 2025-04-10 | 13.25 | 14.27 | 0.77 | 5.70 | 152464.45 | 21343.84 | 8.59 |
| 2025-04-09 | 12.57 | 13.50 | -0.47 | -3.36 | 206945.55 | 26604.42 | 11.66 |
| 2025-04-08 | 13.97 | 13.97 | -1.55 | -9.99 | 59112.00 | 8261.01 | 3.33 |
| 2025-04-07 | 15.52 | 15.52 | -1.72 | -9.98 | 26556.00 | 4135.51 | 1.50 |
| 2025-04-03 | 16.40 | 17.24 | 0.30 | 1.77 | 262381.89 | 45409.94 | 14.78 |
| 2025-04-02 | 15.41 | 16.94 | 1.54 | 10.00 | 159790.30 | 25994.60 | 9.00 |
| 2025-04-01 | 15.19 | 15.40 | 0.21 | 1.38 | 112862.85 | 17323.81 | 6.36 |
| 2025-03-31 | 15.54 | 15.19 | -0.18 | -1.17 | 71658.90 | 10871.95 | 4.04 |
| 2025-03-28 | 16.10 | 15.37 | -0.77 | -4.77 | 119307.70 | 18632.73 | 6.72 |
| 2025-03-27 | 16.30 | 16.14 | -0.29 | -1.77 | 136241.73 | 21845.99 | 7.68 |
| 2025-03-26 | 15.84 | 16.43 | 0.59 | 3.73 | 238170.72 | 38765.54 | 13.42 |
| 2025-03-25 | 14.31 | 15.84 | 1.44 | 10.00 | 165286.20 | 25141.82 | 9.31 |
| 2025-03-24 | 14.26 | 14.40 | -0.20 | -1.37 | 115950.78 | 16631.61 | 6.53 |
| 2025-03-21 | 15.94 | 14.60 | -1.62 | -9.99 | 177939.94 | 26660.26 | 10.02 |
| 2025-03-20 | 16.88 | 16.22 | -0.65 | -3.85 | 253474.60 | 41828.14 | 14.28 |
| 2025-03-19 | 15.06 | 16.87 | 1.53 | 9.97 | 246671.51 | 39489.57 | 13.90 |
| 2025-03-18 | 16.00 | 15.34 | -0.24 | -1.54 | 314624.80 | 49978.97 | 17.72 |
| 2025-03-17 | 15.35 | 15.58 | 1.42 | 10.03 | 232807.62 | 35735.40 | 13.12 |
| 2025-03-14 | 12.83 | 14.16 | 1.29 | 10.02 | 145710.49 | 19865.88 | 8.21 |
| 2025-03-13 | 13.03 | 12.87 | -0.11 | -0.85 | 36785.00 | 4702.38 | 2.07 |
| 2025-03-12 | 13.04 | 12.98 | -0.06 | -0.46 | 28163.06 | 3668.84 | 1.59 |
| 2025-03-11 | 12.90 | 13.04 | 0.11 | 0.85 | 31362.40 | 4053.08 | 1.77 |
| 2025-03-10 | 12.93 | 12.93 | -0.07 | -0.54 | 36108.00 | 4662.92 | 2.03 |
| 2025-03-07 | 13.18 | 13.00 | -0.20 | -1.52 | 48972.65 | 6393.79 | 2.76 |
| 2025-03-06 | 13.15 | 13.20 | 0.01 | 0.08 | 48947.00 | 6457.98 | 2.76 |
| 2025-03-05 | 13.21 | 13.19 | -0.10 | -0.75 | 52289.90 | 6834.14 | 2.95 |
| 2025-03-04 | 13.05 | 13.29 | 0.19 | 1.45 | 58151.85 | 7684.25 | 3.28 |
| 2025-03-03 | 12.98 | 13.10 | 0.11 | 0.85 | 42095.90 | 5517.75 | 2.37 |
| 2025-02-28 | 13.18 | 12.99 | -0.20 | -1.52 | 61786.40 | 8123.50 | 3.48 |
日K线
周K线
月K线
