诺力股份(603611)股票信息
| 股票代码 | 603611 |
| 股票名称 | 诺力股份 |
| 最新价/元 | 17.19 |
| 涨跌额/元 | -0.78 |
| 涨跌幅/% | -4.34 |
| 买入/元 | 17.19 |
| 卖出/元 | 17.20 |
| 昨收/元 | 17.97 |
| 今开/元 | 17.97 |
| 最高/元 | 17.98 |
| 最低/元 | 17.01 |
| 成交量/手 | 44723.97 |
| 成交额/万 | 7787.34 |
| 股净值/元 | 9.66 |
| 市净率 | 1.62 |
| 总市值/万 | 442815.76 |
| 流通值/万 | 442815.76 |
| 换手率/% | 1.74 |
| 入市日期 | 2015-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
诺力股份(603611)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 | 17.97 | 17.19 | -0.78 | -4.34 | 44723.97 | 7787.34 | 1.74 |
| 2024-10-10 | 18.00 | 17.97 | 0.06 | 0.34 | 48392.49 | 8737.41 | 1.88 |
| 2024-10-09 | 19.10 | 17.91 | -1.74 | -8.86 | 78717.51 | 14503.91 | 3.06 |
| 2024-10-08 | 20.52 | 19.65 | 0.98 | 5.25 | 114730.59 | 22557.71 | 4.45 |
| 2024-09-30 | 17.89 | 18.67 | 1.37 | 7.92 | 97245.85 | 17800.69 | 3.78 |
| 2024-09-27 | 16.90 | 17.30 | 0.59 | 3.53 | 44446.04 | 7579.99 | 1.73 |
| 2024-09-26 | 16.16 | 16.71 | 0.54 | 3.34 | 40418.24 | 6656.96 | 1.57 |
| 2024-09-25 | 16.29 | 16.17 | -0.06 | -0.37 | 57962.00 | 9539.41 | 2.25 |
| 2024-09-24 | 15.72 | 16.23 | 0.63 | 4.04 | 46587.74 | 7412.25 | 1.81 |
| 2024-09-23 | 15.30 | 15.60 | 0.22 | 1.43 | 25135.74 | 3921.59 | 0.98 |
| 2024-09-20 | 15.40 | 15.38 | -0.02 | -0.13 | 22664.61 | 3476.54 | 0.88 |
| 2024-09-19 | 15.16 | 15.40 | 0.28 | 1.85 | 26421.00 | 4071.94 | 1.03 |
| 2024-09-18 | 14.99 | 15.12 | 0.10 | 0.67 | 18703.47 | 2805.68 | 0.73 |
| 2024-09-13 | 15.57 | 15.02 | -0.50 | -3.22 | 21712.00 | 3301.32 | 0.84 |
| 2024-09-12 | 15.53 | 15.52 | -0.02 | -0.13 | 17866.40 | 2794.35 | 0.69 |
| 2024-09-11 | 15.45 | 15.54 | 0.02 | 0.13 | 15537.00 | 2411.76 | 0.60 |
| 2024-09-10 | 15.25 | 15.52 | 0.19 | 1.24 | 25072.40 | 3832.54 | 0.97 |
| 2024-09-09 | 15.42 | 15.33 | -0.20 | -1.29 | 22255.19 | 3426.60 | 0.86 |
| 2024-09-06 | 15.71 | 15.53 | -0.17 | -1.08 | 19648.00 | 3068.16 | 0.76 |
| 2024-09-05 | 15.56 | 15.70 | 0.04 | 0.26 | 15608.00 | 2450.31 | 0.61 |
| 2024-09-04 | 15.64 | 15.66 | -0.14 | -0.89 | 20038.00 | 3142.58 | 0.78 |
| 2024-09-03 | 15.39 | 15.80 | 0.45 | 2.93 | 30596.00 | 4786.84 | 1.19 |
| 2024-09-02 | 15.76 | 15.35 | -0.46 | -2.91 | 30871.80 | 4808.65 | 1.20 |
| 2024-08-30 | 15.50 | 15.81 | 0.29 | 1.87 | 47969.40 | 7582.07 | 1.86 |
| 2024-08-29 | 14.82 | 15.52 | 0.65 | 4.37 | 44588.00 | 6822.36 | 1.73 |
| 2024-08-28 | 14.73 | 14.87 | 0.11 | 0.75 | 18731.00 | 2779.68 | 0.73 |
| 2024-08-27 | 14.91 | 14.76 | -0.23 | -1.53 | 25584.00 | 3771.22 | 0.99 |
| 2024-08-26 | 15.10 | 14.99 | -0.16 | -1.06 | 36172.52 | 5434.38 | 1.40 |
| 2024-08-23 | 14.86 | 15.15 | 0.24 | 1.61 | 34153.80 | 5140.76 | 1.33 |
| 2024-08-22 | 15.29 | 14.91 | -0.06 | -0.40 | 43528.00 | 6601.20 | 1.69 |
| 2024-08-21 | 15.08 | 14.97 | -0.28 | -1.84 | 26933.47 | 4049.11 | 1.05 |
| 2024-08-20 | 15.28 | 15.25 | 0.07 | 0.46 | 36984.51 | 5662.98 | 1.44 |
| 2024-08-19 | 14.90 | 15.18 | 0.15 | 1.00 | 18363.47 | 2775.95 | 0.71 |
| 2024-08-16 | 15.08 | 15.03 | -0.11 | -0.73 | 18068.00 | 2718.46 | 0.70 |
| 2024-08-15 | 15.01 | 15.14 | 0.16 | 1.07 | 20983.00 | 3170.82 | 0.81 |
| 2024-08-14 | 15.30 | 14.98 | -0.29 | -1.90 | 21508.02 | 3239.57 | 0.83 |
| 2024-08-13 | 15.18 | 15.27 | 0.04 | 0.26 | 21840.80 | 3309.58 | 0.85 |
| 2024-08-12 | 15.30 | 15.23 | -0.18 | -1.17 | 26583.80 | 4066.29 | 1.03 |
| 2024-08-09 | 15.56 | 15.41 | -0.18 | -1.16 | 13744.00 | 2140.15 | 0.53 |
| 2024-08-08 | 15.80 | 15.59 | -0.14 | -0.89 | 20913.00 | 3244.12 | 0.81 |
| 2024-08-07 | 15.68 | 15.73 | -0.04 | -0.25 | 18358.60 | 2901.07 | 0.71 |
| 2024-08-06 | 15.67 | 15.77 | 0.32 | 2.07 | 21939.00 | 3440.65 | 0.85 |
| 2024-08-05 | 15.80 | 15.45 | -0.37 | -2.34 | 35163.67 | 5533.67 | 1.37 |
| 2024-08-02 | 16.09 | 15.82 | -0.41 | -2.53 | 28769.00 | 4612.45 | 1.12 |
| 2024-08-01 | 16.32 | 16.23 | -0.17 | -1.04 | 33577.00 | 5467.98 | 1.30 |
| 2024-07-31 | 15.80 | 16.40 | 0.67 | 4.26 | 49526.67 | 8022.15 | 1.92 |
| 2024-07-30 | 15.71 | 15.73 | 0.04 | 0.26 | 24547.00 | 3818.91 | 0.95 |
| 2024-07-29 | 16.19 | 15.69 | -0.19 | -1.20 | 26765.80 | 4240.15 | 1.04 |
| 2024-07-26 | 15.40 | 15.88 | 0.44 | 2.85 | 33313.00 | 5279.91 | 1.29 |
| 2024-07-25 | 15.13 | 15.44 | 0.15 | 0.98 | 25499.01 | 3894.64 | 0.99 |
| 2024-07-24 | 15.61 | 15.29 | -0.37 | -2.36 | 27898.00 | 4308.25 | 1.08 |
| 2024-07-23 | 15.61 | 15.66 | -0.04 | -0.26 | 47413.80 | 7569.77 | 1.84 |
| 2024-07-22 | 15.62 | 15.70 | 0.08 | 0.51 | 19409.00 | 3046.23 | 0.75 |
| 2024-07-19 | 15.45 | 15.62 | 0.15 | 0.97 | 23614.80 | 3689.00 | 0.92 |
| 2024-07-18 | 15.28 | 15.47 | 0.15 | 0.98 | 24037.00 | 3667.50 | 0.93 |
| 2024-07-17 | 15.33 | 15.32 | 0.03 | 0.20 | 29524.00 | 4508.63 | 1.15 |
| 2024-07-16 | 15.25 | 15.29 | -0.09 | -0.59 | 22947.00 | 3502.05 | 0.89 |
| 2024-07-15 | 15.65 | 15.38 | -0.40 | -2.54 | 25192.00 | 3897.80 | 0.98 |
| 2024-07-12 | 15.92 | 15.78 | -0.14 | -0.88 | 27543.35 | 4350.77 | 1.07 |
| 2024-07-11 | 15.50 | 15.92 | 0.56 | 3.65 | 33261.80 | 5245.45 | 1.29 |
| 2024-07-10 | 15.48 | 15.36 | -0.13 | -0.84 | 29260.49 | 4512.90 | 1.14 |
| 2024-07-09 | 15.20 | 15.49 | 0.23 | 1.51 | 36395.00 | 5589.35 | 1.41 |
| 2024-07-08 | 15.64 | 15.26 | -0.48 | -3.05 | 26174.00 | 4023.23 | 1.02 |
| 2024-07-05 | 15.55 | 15.74 | 0.17 | 1.09 | 25587.80 | 3998.87 | 0.99 |
| 2024-07-04 | 16.01 | 15.57 | -0.39 | -2.44 | 40787.49 | 6423.92 | 1.58 |
| 2024-07-03 | 16.77 | 15.96 | -0.89 | -5.28 | 77153.78 | 12470.74 | 3.00 |
| 2024-07-02 | 17.24 | 16.85 | -0.39 | -2.26 | 24775.00 | 4202.30 | 0.96 |
| 2024-07-01 | 16.99 | 17.24 | 0.20 | 1.17 | 19844.02 | 3383.61 | 0.77 |
| 2024-06-28 | 16.81 | 17.04 | 0.21 | 1.25 | 27962.66 | 4768.11 | 1.09 |
| 2024-06-27 | 17.28 | 16.83 | -0.47 | -2.72 | 24501.00 | 4167.57 | 0.95 |
| 2024-06-26 | 16.78 | 17.30 | 0.43 | 2.55 | 23679.13 | 4034.30 | 0.92 |
| 2024-06-25 | 16.81 | 16.87 | 0.09 | 0.54 | 25560.40 | 4324.38 | 0.99 |
| 2024-06-24 | 17.40 | 16.78 | -0.82 | -4.66 | 38381.66 | 6520.50 | 1.49 |
| 2024-06-21 | 17.79 | 17.60 | -0.20 | -1.12 | 25518.50 | 4514.84 | 0.99 |
| 2024-06-20 | 18.46 | 17.80 | -0.72 | -3.89 | 28667.60 | 5173.98 | 1.11 |
| 2024-06-19 | 18.50 | 18.52 | -0.01 | -0.05 | 25966.45 | 4821.72 | 1.01 |
| 2024-06-18 | 18.06 | 18.53 | 0.46 | 2.55 | 42735.00 | 7819.46 | 1.66 |
| 2024-06-17 | 17.72 | 18.07 | 0.15 | 0.84 | 24819.20 | 4465.96 | 0.96 |
| 2024-06-14 | 17.57 | 17.92 | 0.28 | 1.59 | 29542.32 | 5267.48 | 1.15 |
| 2024-06-13 | 18.09 | 17.64 | -0.45 | -2.49 | 45576.02 | 8088.48 | 1.77 |
| 2024-06-12 | 17.96 | 18.09 | -0.04 | -0.22 | 39891.38 | 7233.34 | 1.55 |
| 2024-06-11 | 18.05 | 18.13 | 0.04 | 0.22 | 33113.33 | 5907.58 | 1.29 |
| 2024-06-07 | 18.00 | 18.09 | 0.25 | 1.40 | 29064.73 | 5203.10 | 1.13 |
| 2024-06-06 | 18.19 | 17.84 | -0.40 | -2.19 | 51207.18 | 9175.81 | 1.99 |
| 2024-06-05 | 18.78 | 18.24 | -0.54 | -2.88 | 32950.13 | 6087.45 | 1.28 |
| 2024-06-04 | 18.69 | 18.78 | 0.02 | 0.11 | 30839.02 | 5747.58 | 1.20 |
| 2024-06-03 | 19.24 | 18.76 | -0.39 | -2.04 | 31551.97 | 5967.99 | 1.22 |
| 2024-05-31 | 19.03 | 19.15 | 0.15 | 0.79 | 26235.42 | 5053.35 | 1.02 |
| 2024-05-30 | 19.30 | 19.00 | -0.34 | -1.76 | 25378.20 | 4862.88 | 0.99 |
| 2024-05-29 | 19.33 | 19.34 | -0.02 | -0.10 | 36304.00 | 7007.59 | 1.41 |
| 2024-05-28 | 19.99 | 19.36 | -0.50 | -2.52 | 31283.60 | 6136.38 | 1.21 |
| 2024-05-27 | 19.88 | 19.86 | 0.19 | 0.97 | 42442.00 | 8354.77 | 1.65 |
| 2024-05-24 | 20.43 | 20.29 | -0.14 | -0.69 | 30038.20 | 6129.08 | 1.17 |
| 2024-05-23 | 20.90 | 20.43 | -0.53 | -2.53 | 36222.40 | 7458.15 | 1.41 |
| 2024-05-22 | 21.60 | 20.96 | -0.62 | -2.87 | 48109.20 | 10126.70 | 1.87 |
| 2024-05-21 | 21.27 | 21.58 | 0.36 | 1.70 | 47730.00 | 10290.06 | 1.85 |
| 2024-05-20 | 21.20 | 21.22 | -0.07 | -0.33 | 39148.89 | 8303.60 | 1.52 |
| 2024-05-17 | 21.74 | 21.29 | -0.32 | -1.48 | 57372.49 | 12227.73 | 2.23 |
| 2024-05-16 | 22.05 | 21.61 | -0.46 | -2.08 | 47396.00 | 10396.87 | 1.84 |
| 2024-05-15 | 22.01 | 22.07 | -0.17 | -0.76 | 42650.33 | 9395.95 | 1.66 |
日K线
周K线
月K线
