诺邦股份

sh603238 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.18

涨跌幅

-3.26%

成交量

2,455,800 股

成交额

30,279,892 元

换手率

1.38%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.57	12.18	12.70	12.11	-3.26%	2,455,800	30,279,892	1.38
2026-10-13	12.50	12.59	12.65	12.11	+0.72%	2,248,600	27,903,740	1.27
2026-10-12	12.74	12.50	12.85	12.41	-1.81%	1,872,300	23,556,900	1.05
2026-10-09	12.78	12.73	12.81	12.38	-0.31%	2,329,800	29,361,470	1.31
2026-10-08	12.85	12.77	13.01	12.65	-0.70%	2,606,200	33,386,040	1.47
2026-09-30	12.85	12.86	13.18	12.79	+1.18%	3,641,600	47,113,564	2.05
2026-09-29	12.61	12.71	12.90	12.50	+0.24%	2,620,700	33,396,732	1.48
2026-09-28	12.98	12.68	13.06	12.56	-0.86%	3,440,700	43,824,620	1.94
2026-09-24	12.55	12.79	12.97	12.49	+1.99%	3,398,300	43,520,848	1.91
2026-09-23	12.42	12.54	12.69	12.31	+0.97%	2,583,400	32,381,794	1.46
2026-09-22	12.29	12.42	12.55	12.20	+1.31%	2,391,000	29,602,516	1.35
2026-09-21	11.88	12.26	12.28	11.81	+3.20%	2,673,600	32,418,656	1.51
2026-09-18	11.70	11.88	12.20	11.70	+0.51%	3,473,800	41,695,344	1.96
2026-09-17	11.60	11.82	12.04	11.40	+1.81%	3,202,500	37,581,820	1.80
2026-09-16	11.45	11.61	11.65	11.34	+1.40%	1,797,600	20,777,932	1.01
2026-09-15	11.90	11.45	11.92	11.42	-3.86%	2,962,900	34,251,576	1.67
2026-09-14	11.77	11.91	12.06	11.73	+0.76%	2,513,400	29,955,224	1.42
2026-09-11	12.15	11.82	12.15	11.67	-3.35%	2,949,300	34,802,136	1.66
2026-09-10	12.47	12.23	12.48	12.21	-2.24%	2,164,600	26,604,528	1.22
2026-09-09	12.68	12.51	12.69	12.42	-0.87%	1,703,200	21,319,820	0.96
2026-09-08	12.42	12.62	12.64	12.25	+2.02%	1,775,800	22,186,570	1.00
2026-09-07	12.43	12.37	12.47	12.27	-0.56%	2,067,800	25,597,080	1.16
2026-09-04	12.31	12.44	12.59	12.28	+1.39%	2,204,600	27,462,220	1.24
2026-09-03	12.59	12.27	12.74	12.23	-2.62%	2,317,300	28,793,548	1.31
2026-09-02	12.65	12.60	12.67	12.30	-0.40%	3,224,800	40,173,816	1.82
2026-09-01	12.44	12.65	12.77	12.37	+1.61%	4,385,700	55,237,396	2.47
2026-08-31	12.33	12.45	12.48	12.24	+0.89%	3,059,800	37,811,376	1.72
2026-08-28	12.11	12.34	12.35	12.04	+2.41%	2,467,100	30,144,002	1.39
2026-08-27	12.03	12.05	12.25	11.90	-0.08%	3,694,700	44,724,540	2.08
2026-08-26	11.90	12.06	12.13	11.63	-2.90%	6,773,500	80,738,800	3.82

需要全历史数据与程序化访问？查看诺邦股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603238 获取全部历史日线。