诺禾致源（688315）历史行情

以下为诺禾致源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	18.690	19.770	21.170	18.570	0.870	4.603%	3,021.56万	6.00亿	7.260%
2026-10-01	18.690	19.770	21.170	18.570	0.870	4.603%	3,021.56万	6.00亿	7.260%
2026-09-30	18.690	19.770	21.170	18.570	0.870	4.603%	3,021.56万	0.00亿	0.000%
2026-09-29	19.840	18.900	20.050	18.610	-1.160	-5.783%	2,724.51万	0.00亿	0.000%
2026-09-28	20.990	20.060	21.400	19.390	-0.340	-1.667%	2,913.88万	0.00亿	0.000%
2026-09-27	19.230	20.400	21.490	18.700	1.010	5.209%	3,599.31万	7.20亿	8.648%
2026-09-24	19.230	20.400	21.490	18.700	1.010	5.209%	3,599.31万	0.00亿	0.000%
2026-09-23	18.980	19.390	19.670	18.410	0.370	1.945%	2,758.99万	0.00亿	0.000%
2026-09-22	19.330	19.020	20.180	18.440	0.840	4.620%	4,941.37万	0.00亿	0.000%
2026-09-21	16.590	18.180	18.180	16.420	3.030	20.000%	1,789.81万	0.00亿	0.000%
2026-09-18	14.140	15.150	16.040	14.130	1.180	8.447%	1,661.59万	0.00亿	0.000%
2026-09-17	13.690	13.970	14.480	13.500	0.210	1.526%	769.69万	0.00亿	0.000%
2026-09-16	13.350	13.760	13.870	13.180	0.470	3.536%	440.45万	0.00亿	0.000%
2026-09-15	13.390	13.290	13.660	13.280	-0.280	-2.063%	356.92万	0.00亿	0.000%
2026-09-14	12.810	13.570	13.610	12.700	0.760	5.933%	653.26万	0.00亿	0.000%
2026-09-11	13.290	12.810	13.290	12.690	-0.540	-4.045%	489.92万	0.00亿	0.000%
2026-09-10	13.770	13.350	13.780	13.300	-0.470	-3.401%	461.62万	0.00亿	0.000%
2026-09-09	13.880	13.820	13.940	13.680	-0.190	-1.356%	432.58万	0.00亿	0.000%
2026-09-08	13.800	14.010	14.100	13.560	0.210	1.522%	522.04万	0.00亿	0.000%
2026-09-07	13.950	13.800	14.000	13.670	-0.150	-1.075%	451.21万	0.00亿	0.000%
2026-09-04	14.290	13.950	14.450	13.890	-0.180	-1.274%	563.09万	0.00亿	0.000%
2026-09-03	14.200	14.130	14.560	14.070	-0.210	-1.464%	460.83万	0.00亿	0.000%
2026-09-02	14.730	14.340	14.740	14.250	-0.340	-2.316%	545.48万	0.00亿	0.000%
2026-09-01	14.780	14.680	14.980	14.560	-0.100	-0.677%	581.80万	0.00亿	0.000%
2026-08-31	15.180	14.780	15.260	14.670	-0.750	-4.829%	717.22万	0.00亿	0.000%
2026-08-28	15.810	15.530	16.130	15.390	-0.510	-3.180%	928.19万	0.00亿	0.000%
2026-08-27	15.700	16.040	16.730	15.410	0.220	1.391%	1,282.26万	0.00亿	0.000%
2026-08-26	16.500	15.820	16.500	15.650	-0.250	-1.556%	1,162.51万	0.00亿	0.000%
2026-08-25	17.010	16.070	17.010	15.760	-0.860	-5.080%	1,748.75万	0.00亿	0.000%
2026-08-24	15.950	16.930	17.090	15.510	0.980	6.144%	2,232.56万	0.00亿	0.000%
2026-08-21	16.470	15.950	17.490	15.750	-1.150	-6.725%	3,038.60万	0.00亿	0.000%
2026-08-20	16.400	17.100	17.840	16.200	2.230	14.997%	2,900.43万	0.00亿	0.000%
2026-08-19	15.500	14.870	15.660	14.830	-0.790	-5.045%	732.32万	0.00亿	0.000%
2026-08-18	16.030	15.660	16.110	15.630	-0.360	-2.247%	820.90万	0.00亿	0.000%
2026-08-17	16.250	16.020	16.250	15.720	-0.180	-1.111%	1,106.31万	0.00亿	0.000%
2026-08-14	16.330	16.200	16.520	16.060	-0.300	-1.818%	1,051.54万	0.00亿	0.000%
2026-08-13	16.000	16.500	17.350	15.600	0.490	3.061%	1,985.23万	0.00亿	0.000%
2026-08-12	15.150	16.010	17.480	15.150	0.800	5.260%	2,402.93万	0.00亿	0.000%
2026-08-11	15.190	15.210	15.690	14.980	0.020	0.132%	929.98万	0.00亿	0.000%
2026-08-10	15.320	15.190	15.900	15.010	0.330	2.221%	1,600.24万	0.00亿	0.000%
2026-08-07	13.230	14.860	15.360	13.100	1.620	12.236%	1,387.74万	0.00亿	0.000%
2026-08-06	13.300	13.240	13.510	13.000	-0.110	-0.824%	331.82万	0.00亿	0.000%
2026-08-05	13.180	13.350	13.600	13.180	0.090	0.679%	370.68万	0.00亿	0.000%
2026-08-04	12.910	13.260	13.370	12.910	0.360	2.791%	342.15万	0.00亿	0.000%
2026-08-03	12.630	12.900	13.000	12.550	0.180	1.415%	346.61万	0.00亿	0.000%
2026-07-31	12.200	12.720	12.820	12.200	0.550	4.519%	424.33万	0.00亿	0.000%
2026-07-30	12.280	12.170	12.560	12.130	-0.210	-1.696%	275.90万	0.00亿	0.000%
2026-07-29	12.020	12.380	12.510	11.880	0.360	2.995%	405.36万	0.00亿	0.000%
2026-07-28	12.280	12.020	12.410	11.970	-0.280	-2.276%	227.92万	0.00亿	0.000%
2026-07-27	11.880	12.300	12.390	11.800	0.360	3.015%	275.36万	0.00亿	0.000%
2026-07-24	12.200	11.940	12.350	11.890	-0.360	-2.927%	226.78万	0.00亿	0.000%
2026-07-23	12.310	12.300	12.510	12.070	-0.090	-0.726%	283.09万	0.00亿	0.000%
2026-07-22	12.590	12.390	12.970	12.360	-0.190	-1.510%	344.37万	0.00亿	0.000%
2026-07-21	12.710	12.580	12.860	12.190	-0.220	-1.719%	433.22万	0.00亿	0.000%
2026-07-20	12.760	12.800	13.090	12.410	0.090	0.708%	407.08万	0.00亿	0.000%
2026-07-17	13.700	12.710	13.800	12.690	-1.160	-8.363%	531.86万	0.00亿	0.000%
2026-07-16	13.720	13.870	13.990	13.450	-0.010	-0.072%	506.08万	0.00亿	0.000%
2026-07-15	13.280	13.880	14.100	13.090	0.660	4.992%	723.19万	0.00亿	0.000%
2026-07-14	12.840	13.220	13.290	12.490	0.400	3.120%	472.30万	0.00亿	0.000%
2026-07-13	13.160	12.820	13.270	12.710	-0.310	-2.361%	360.18万	0.00亿	0.000%
2026-07-10	12.760	13.130	13.500	12.410	0.420	3.304%	528.49万	0.00亿	0.000%
2026-07-09	12.660	12.710	13.040	12.400	0.040	0.316%	336.15万	0.00亿	0.000%
2026-07-08	12.860	12.670	13.050	12.570	-0.180	-1.401%	284.94万	0.00亿	0.000%
2026-07-07	13.330	12.850	13.380	12.820	-0.590	-4.390%	390.38万	0.00亿	0.000%
2026-07-06	13.480	13.440	13.790	13.280	0.040	0.299%	477.97万	0.00亿	0.000%
2026-07-03	13.150	13.400	13.450	12.980	0.250	1.901%	363.98万	0.00亿	0.000%
2026-07-02	13.190	13.150	13.800	13.030	-0.260	-1.939%	468.95万	0.00亿	0.000%
2026-07-01	12.630	13.410	13.540	12.210	0.900	7.194%	626.59万	0.00亿	0.000%
2026-06-30	12.700	12.510	12.700	12.300	-0.140	-1.107%	335.86万	0.00亿	0.000%
2026-06-29	11.850	12.650	12.970	11.460	0.690	5.769%	706.06万	0.00亿	0.000%
2026-06-26	12.390	11.960	12.590	11.930	-0.560	-4.473%	364.61万	0.00亿	0.000%
2026-06-25	12.810	12.520	12.870	12.240	-0.260	-2.034%	319.01万	0.00亿	0.000%
2026-06-24	12.870	12.780	12.960	12.500	-0.090	-0.699%	300.58万	0.00亿	0.000%
2026-06-23	12.470	12.870	13.200	12.390	0.290	2.305%	354.30万	0.00亿	0.000%
2026-06-22	12.400	12.580	12.590	11.850	0.090	0.721%	440.78万	0.00亿	0.000%
2026-06-18	12.380	12.490	12.850	12.210	0.120	0.970%	358.20万	0.00亿	0.000%
2026-06-17	12.330	12.370	12.610	12.190	0.050	0.406%	253.64万	0.00亿	0.000%
2026-06-16	12.210	12.320	12.360	12.020	0.010	0.081%	219.70万	0.00亿	0.000%
2026-06-15	12.350	12.310	12.510	12.120	-0.010	-0.081%	283.10万	0.00亿	0.000%
2026-06-12	12.310	12.320	12.520	12.200	0.080	0.654%	423.50万	0.00亿	0.000%
2026-06-11	12.780	12.240	12.780	12.120	-0.530	-4.150%	326.50万	0.00亿	0.000%
2026-06-10	12.900	12.770	13.000	12.580	-0.136	-1.054%	244.40万	0.00亿	0.000%
2026-06-09	12.876	12.906	13.066	12.706	0.020	0.155%	230.52万	0.00亿	0.000%
2026-06-08	13.236	12.886	13.336	12.706	-0.560	-4.165%	303.91万	0.00亿	0.000%
2026-06-05	13.316	13.446	13.636	13.236	0.170	1.281%	220.43万	0.00亿	0.000%
2026-06-04	13.616	13.276	13.696	13.146	-0.470	-3.419%	317.86万	0.00亿	0.000%
2026-06-03	14.036	13.746	14.096	13.556	-0.300	-2.136%	388.92万	0.00亿	0.000%
2026-06-02	14.356	14.046	14.406	13.906	-0.390	-2.702%	292.90万	0.00亿	0.000%
2026-06-01	14.076	14.436	14.586	13.896	0.340	2.412%	409.32万	0.00亿	0.000%
2026-05-29	14.996	14.096	15.236	14.036	-0.760	-5.116%	569.88万	0.00亿	0.000%
2026-05-28	15.026	14.856	15.036	14.406	-0.170	-1.131%	398.20万	0.00亿	0.000%
2026-05-27	15.296	15.026	15.376	14.726	-0.280	-1.829%	428.93万	0.00亿	0.000%
2026-05-26	15.456	15.306	15.656	14.966	-0.350	-2.236%	549.64万	0.00亿	0.000%
2026-05-25	14.686	15.656	15.676	14.686	0.960	6.532%	630.72万	0.00亿	0.000%
2026-05-22	14.716	14.696	15.026	14.146	0.110	0.754%	535.64万	0.00亿	0.000%
2026-05-21	15.076	14.586	15.396	14.536	-0.510	-3.378%	481.20万	0.00亿	0.000%
2026-05-20	15.026	15.096	15.276	14.806	0.000	0.000%	341.03万	0.00亿	0.000%
2026-05-19	14.886	15.096	15.406	14.796	0.230	1.547%	344.96万	0.00亿	0.000%
2026-05-18	14.916	14.866	14.926	14.646	-0.140	-0.933%	304.73万	0.00亿	0.000%
2026-05-15	15.066	15.006	15.296	14.736	0.040	0.267%	395.17万	0.00亿	0.000%
2026-05-14	15.556	14.966	15.556	14.966	-0.630	-4.039%	468.22万	0.00亿	0.000%
2026-05-13	15.406	15.596	15.726	15.336	0.090	0.580%	453.04万	0.00亿	0.000%
2026-05-12	15.916	15.506	15.916	15.436	-0.450	-2.820%	567.58万	0.00亿	0.000%
2026-05-11	15.146	15.956	16.056	14.776	0.880	5.837%	1,134.77万	0.00亿	0.000%
2026-05-08	14.396	15.076	15.156	14.326	0.690	4.796%	710.04万	0.00亿	0.000%
2026-05-07	14.396	14.386	14.446	14.176	0.060	0.419%	280.80万	0.00亿	0.000%
2026-05-06	14.326	14.326	14.536	14.196	0.140	0.987%	278.08万	0.00亿	0.000%
2026-04-30	14.506	14.186	14.546	14.186	-0.290	-2.003%	248.19万	0.00亿	0.000%
2026-04-29	14.406	14.476	14.606	14.196	0.120	0.836%	314.62万	0.00亿	0.000%
2026-04-28	14.476	14.356	14.596	14.166	-0.160	-1.102%	284.77万	0.00亿	0.000%
2026-04-27	14.096	14.516	14.556	13.976	0.420	2.980%	295.76万	0.00亿	0.000%
2026-04-24	14.006	14.096	14.166	13.776	-0.050	-0.353%	224.23万	0.00亿	0.000%
2026-04-23	14.426	14.146	14.506	14.026	-0.210	-1.463%	226.52万	0.00亿	0.000%
2026-04-22	14.146	14.356	14.366	14.096	0.220	1.556%	232.56万	0.00亿	0.000%
2026-04-21	14.456	14.136	14.466	14.076	-0.290	-2.010%	261.95万	0.00亿	0.000%
2026-04-20	14.296	14.426	14.486	14.236	-0.010	-0.069%	252.09万	0.00亿	0.000%
2026-04-17	14.286	14.436	14.636	14.236	0.140	0.979%	394.05万	0.00亿	0.000%
2026-04-16	14.476	14.296	14.486	14.236	-0.190	-1.312%	355.27万	0.00亿	0.000%
2026-04-15	14.566	14.486	14.736	14.366	-0.150	-1.025%	404.42万	0.00亿	0.000%
2026-04-14	14.346	14.636	14.636	14.226	0.330	2.307%	323.59万	0.00亿	0.000%
2026-04-13	14.366	14.306	14.466	14.246	-0.150	-1.038%	231.22万	0.00亿	0.000%
2026-04-10	14.236	14.456	14.696	14.236	0.190	1.332%	320.31万	0.00亿	0.000%
2026-04-09	14.276	14.266	14.586	14.186	-0.130	-0.903%	342.14万	0.00亿	0.000%
2026-04-08	14.206	14.396	14.406	14.176	0.360	2.565%	356.66万	0.00亿	0.000%
2026-04-07	13.776	14.036	14.146	13.766	0.000	0.000%	234.29万	0.00亿	0.000%
2026-04-03	14.176	13.856	14.226	13.826	0.000	0.000%	280.76万	0.00亿	0.000%
2026-04-02	14.346	14.246	14.516	14.156	0.000	0.000%	353.70万	0.00亿	0.000%
2026-04-01	13.926	14.406	14.406	13.816	0.000	0.000%	455.16万	0.00亿	0.000%