诺诚健华（688428）历史行情

以下为诺诚健华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
2026-10-08	28.000	27.030	28.420	26.530	-2.080	-7.145%	2,375.01万	0.00亿	0.000%
2026-10-07	29.020	29.110	30.160	28.720	0.230	0.796%	1,415.19万	4.16亿	5.176%
2026-10-06	29.020	29.110	30.160	28.720	0.230	0.796%	1,415.19万	4.16亿	5.176%
2026-10-05	29.020	29.110	30.160	28.720	0.230	0.796%	1,415.19万	4.16亿	5.176%
2026-10-02	29.020	29.110	30.160	28.720	0.230	0.796%	1,415.19万	4.16亿	5.176%
2026-10-01	29.020	29.110	30.160	28.720	0.230	0.796%	1,415.19万	4.16亿	5.176%
2026-09-30	29.020	29.110	30.160	28.720	0.230	0.796%	1,415.19万	0.00亿	0.000%
2026-09-29	28.480	28.880	30.220	28.400	0.250	0.873%	1,242.80万	0.00亿	0.000%
2026-09-28	29.580	28.630	29.690	27.890	-1.230	-4.119%	1,928.91万	0.00亿	0.000%
2026-09-27	33.140	29.860	35.000	29.800	-3.540	-10.599%	3,031.83万	9.51亿	11.089%
2026-09-24	33.140	29.860	35.000	29.800	-3.540	-10.599%	3,031.83万	0.00亿	0.000%
2026-09-23	31.940	33.400	34.120	31.600	1.400	4.375%	2,100.39万	0.00亿	0.000%
2026-09-22	30.100	32.000	32.320	30.090	1.560	5.125%	1,776.96万	0.00亿	0.000%
2026-09-21	28.850	30.440	31.480	28.660	2.080	7.334%	1,776.04万	0.00亿	0.000%
2026-09-18	28.820	28.360	29.610	28.100	-0.450	-1.562%	955.25万	0.00亿	0.000%
2026-09-17	28.630	28.810	29.550	28.500	0.040	0.139%	780.29万	0.00亿	0.000%
2026-09-16	29.240	28.770	29.580	28.500	-0.510	-1.742%	774.28万	0.00亿	0.000%
2026-09-15	29.520	29.280	29.890	29.140	-0.190	-0.645%	736.96万	0.00亿	0.000%
2026-09-14	26.250	29.470	29.580	25.840	3.140	11.926%	1,580.98万	0.00亿	0.000%
2026-09-11	27.090	26.330	27.090	26.010	-0.920	-3.376%	1,234.62万	0.00亿	0.000%
2026-09-10	28.620	27.250	28.740	27.100	-1.640	-5.677%	1,167.32万	0.00亿	0.000%
2026-09-09	30.010	28.890	30.320	28.750	-1.580	-5.185%	1,087.38万	0.00亿	0.000%
2026-09-08	30.800	30.470	30.830	29.700	-0.380	-1.232%	902.95万	0.00亿	0.000%
2026-09-07	31.800	30.850	32.000	30.640	-0.860	-2.712%	954.49万	0.00亿	0.000%
2026-09-04	30.700	31.710	31.860	30.440	0.910	2.955%	1,525.16万	0.00亿	0.000%
2026-09-03	28.980	30.800	31.000	28.830	1.970	6.833%	1,652.31万	0.00亿	0.000%
2026-09-02	28.520	28.830	29.880	28.010	0.460	1.621%	1,314.70万	0.00亿	0.000%
2026-09-01	28.180	28.370	28.750	27.350	0.080	0.283%	992.97万	0.00亿	0.000%
2026-08-31	28.750	28.290	29.000	27.900	-0.750	-2.583%	861.86万	0.00亿	0.000%
2026-08-28	28.900	29.040	30.000	28.600	0.160	0.554%	1,028.01万	0.00亿	0.000%
2026-08-27	28.170	28.880	29.030	27.680	0.730	2.593%	849.21万	0.00亿	0.000%
2026-08-26	29.000	28.150	29.620	28.070	-0.550	-1.916%	1,150.57万	0.00亿	0.000%
2026-08-25	27.700	28.700	28.840	27.120	1.160	4.212%	1,192.83万	0.00亿	0.000%
2026-08-24	29.830	27.540	29.840	27.210	-2.060	-6.959%	1,312.97万	0.00亿	0.000%
2026-08-21	31.010	29.600	31.210	29.500	-2.300	-7.210%	1,360.72万	0.00亿	0.000%
2026-08-20	31.500	31.900	32.470	31.020	1.320	4.317%	1,418.22万	0.00亿	0.000%
2026-08-19	31.700	30.580	31.900	30.420	-1.180	-3.715%	1,157.20万	0.00亿	0.000%
2026-08-18	31.690	31.760	31.950	30.800	0.070	0.221%	1,061.92万	0.00亿	0.000%
2026-08-17	31.690	31.690	32.280	31.000	-0.230	-0.721%	1,077.63万	0.00亿	0.000%
2026-08-14	31.840	31.920	32.580	31.330	0.120	0.377%	1,221.99万	0.00亿	0.000%
2026-08-13	31.000	31.800	33.330	31.000	0.450	1.435%	2,179.85万	0.00亿	0.000%
2026-08-12	31.330	31.350	32.680	31.040	-0.050	-0.159%	1,825.34万	0.00亿	0.000%
2026-08-11	29.450	31.400	32.500	28.670	2.040	6.948%	2,569.09万	0.00亿	0.000%
2026-08-10	29.380	29.360	30.430	29.030	0.280	0.963%	1,466.70万	0.00亿	0.000%
2026-08-07	27.300	29.080	29.230	27.070	1.730	6.325%	1,195.58万	0.00亿	0.000%
2026-08-06	26.990	27.350	27.920	26.300	0.520	1.938%	948.56万	0.00亿	0.000%
2026-08-05	25.230	26.830	27.440	25.230	1.470	5.797%	1,054.78万	0.00亿	0.000%
2026-08-04	25.000	25.360	25.660	24.900	0.500	2.011%	789.14万	0.00亿	0.000%
2026-08-03	26.360	24.860	26.680	24.470	-1.600	-6.047%	1,229.90万	0.00亿	0.000%
2026-07-31	26.060	26.460	26.900	26.000	0.600	2.320%	860.69万	0.00亿	0.000%
2026-07-30	27.430	25.860	27.560	25.300	-1.570	-5.724%	1,179.76万	0.00亿	0.000%
2026-07-29	27.240	27.430	27.950	26.390	0.190	0.698%	979.34万	0.00亿	0.000%
2026-07-28	27.500	27.240	27.970	27.150	-0.490	-1.767%	806.75万	0.00亿	0.000%
2026-07-27	27.490	27.730	28.630	27.200	0.050	0.181%	1,044.84万	0.00亿	0.000%
2026-07-24	28.000	27.680	28.900	27.600	-0.680	-2.398%	869.47万	0.00亿	0.000%
2026-07-23	28.240	28.360	29.260	27.870	-0.100	-0.351%	939.71万	0.00亿	0.000%
2026-07-22	28.950	28.460	30.150	28.200	-0.610	-2.098%	1,245.10万	0.00亿	0.000%
2026-07-21	27.950	29.070	29.070	26.630	1.250	4.493%	1,403.68万	0.00亿	0.000%
2026-07-20	26.890	27.820	28.860	26.500	1.300	4.902%	1,759.50万	0.00亿	0.000%
2026-07-17	28.900	26.520	29.000	26.500	-2.690	-9.209%	2,416.54万	0.00亿	0.000%
2026-07-16	29.800	29.210	30.900	29.000	-0.420	-1.417%	1,640.51万	0.00亿	0.000%
2026-07-15	30.310	29.630	31.900	29.120	-0.660	-2.179%	2,307.76万	0.00亿	0.000%
2026-07-14	29.470	30.290	30.490	28.260	1.110	3.804%	1,281.50万	0.00亿	0.000%
2026-07-13	29.500	29.180	30.300	29.000	-0.600	-2.015%	1,214.51万	0.00亿	0.000%
2026-07-10	29.090	29.780	30.910	28.600	0.680	2.337%	1,527.88万	0.00亿	0.000%
2026-07-09	27.580	29.100	29.700	27.320	1.250	4.488%	1,336.83万	0.00亿	0.000%
2026-07-08	28.470	27.850	29.000	27.850	-0.610	-2.143%	1,236.56万	0.00亿	0.000%
2026-07-07	29.900	28.460	30.000	28.400	-1.440	-4.816%	1,879.07万	0.00亿	0.000%
2026-07-06	29.770	29.900	31.900	29.700	-0.280	-0.928%	1,882.28万	0.00亿	0.000%
2026-07-03	29.410	30.180	30.340	28.710	0.980	3.356%	1,532.12万	0.00亿	0.000%
2026-07-02	29.840	29.200	30.870	28.910	-0.370	-1.251%	1,566.85万	0.00亿	0.000%
2026-07-01	28.380	29.570	30.050	27.060	1.100	3.864%	1,865.15万	0.00亿	0.000%
2026-06-30	28.110	28.470	29.050	28.000	-0.140	-0.489%	1,441.13万	0.00亿	0.000%
2026-06-29	25.110	28.610	28.660	25.110	3.310	13.083%	2,300.96万	0.00亿	0.000%
2026-06-26	25.740	25.300	26.880	25.260	-0.580	-2.241%	1,219.80万	0.00亿	0.000%
2026-06-25	23.960	25.880	26.490	23.700	1.210	4.905%	1,813.05万	0.00亿	0.000%
2026-06-24	24.650	24.670	25.510	24.400	0.140	0.571%	1,233.93万	0.00亿	0.000%
2026-06-23	24.030	24.530	25.150	24.030	0.540	2.251%	1,330.55万	0.00亿	0.000%
2026-06-22	23.880	23.990	24.050	22.830	0.130	0.545%	1,165.98万	0.00亿	0.000%
2026-06-18	22.300	23.860	24.500	21.950	1.540	6.900%	1,388.40万	0.00亿	0.000%
2026-06-17	22.550	22.320	22.650	22.080	-0.240	-1.064%	558.01万	0.00亿	0.000%
2026-06-16	23.080	22.560	23.100	22.210	-0.560	-2.422%	706.07万	0.00亿	0.000%
2026-06-15	23.150	23.120	23.440	22.810	-0.330	-1.407%	989.42万	0.00亿	0.000%
2026-06-12	21.300	23.450	23.800	20.950	2.300	10.875%	1,723.61万	0.00亿	0.000%
2026-06-11	21.000	21.150	21.260	20.630	0.160	0.762%	655.86万	0.00亿	0.000%
2026-06-10	20.500	20.990	21.100	20.310	0.240	1.157%	692.32万	0.00亿	0.000%
2026-06-09	20.480	20.750	21.100	19.920	0.420	2.066%	834.32万	0.00亿	0.000%
2026-06-08	20.930	20.330	21.430	20.260	-1.110	-5.177%	825.68万	0.00亿	0.000%
2026-06-05	22.060	21.440	22.330	21.380	-0.360	-1.651%	699.26万	0.00亿	0.000%
2026-06-04	22.000	21.800	22.870	21.600	-0.570	-2.548%	834.80万	0.00亿	0.000%
2026-06-03	22.600	22.370	22.650	22.170	-0.280	-1.236%	740.17万	0.00亿	0.000%
2026-06-02	23.130	22.650	23.130	22.170	-0.590	-2.539%	893.06万	0.00亿	0.000%
2026-06-01	24.500	23.240	25.000	23.230	-1.210	-4.949%	1,379.59万	0.00亿	0.000%
2026-05-29	24.860	24.450	25.260	23.700	0.000	0.000%	1,287.61万	0.00亿	0.000%
2026-05-28	24.850	24.450	25.680	24.320	-0.250	-1.012%	815.62万	0.00亿	0.000%
2026-05-27	25.050	24.700	25.060	24.290	-0.350	-1.397%	758.06万	0.00亿	0.000%
2026-05-26	25.120	25.050	25.600	24.620	-0.220	-0.871%	732.09万	0.00亿	0.000%
2026-05-25	25.130	25.270	25.800	24.890	0.070	0.278%	863.53万	0.00亿	0.000%
2026-05-22	26.060	25.200	26.110	24.800	-0.650	-2.515%	1,054.11万	0.00亿	0.000%
2026-05-21	24.490	25.850	27.480	24.400	1.360	5.553%	2,138.16万	0.00亿	0.000%
2026-05-20	24.400	24.490	25.190	24.170	0.090	0.369%	829.98万	0.00亿	0.000%
2026-05-19	24.440	24.400	24.890	24.080	-0.100	-0.408%	700.72万	0.00亿	0.000%
2026-05-18	25.000	24.500	25.100	24.350	-0.680	-2.701%	792.99万	0.00亿	0.000%
2026-05-15	25.700	25.180	25.880	25.010	-0.520	-2.023%	898.62万	0.00亿	0.000%
2026-05-14	26.600	25.700	26.850	25.600	-0.920	-3.456%	934.79万	0.00亿	0.000%
2026-05-13	26.560	26.620	26.780	25.800	0.110	0.415%	890.49万	0.00亿	0.000%
2026-05-12	26.550	26.510	27.520	26.350	-0.210	-0.786%	1,365.63万	0.00亿	0.000%
2026-05-11	26.200	26.720	27.080	25.730	0.370	1.404%	1,383.51万	0.00亿	0.000%
2026-05-08	27.200	26.350	27.470	26.250	-0.670	-2.480%	1,166.57万	0.00亿	0.000%
2026-05-07	26.720	27.020	27.090	26.400	0.710	2.699%	1,104.31万	0.00亿	0.000%
2026-05-06	26.500	26.310	26.680	26.200	-0.340	-1.276%	1,057.11万	0.00亿	0.000%
2026-04-30	26.830	26.650	27.280	26.590	-0.150	-0.560%	853.78万	0.00亿	0.000%
2026-04-29	27.040	26.800	27.270	26.330	-0.330	-1.216%	874.74万	0.00亿	0.000%
2026-04-28	28.160	27.130	28.300	26.930	-0.780	-2.795%	1,120.09万	0.00亿	0.000%
2026-04-27	28.000	27.910	28.300	27.170	-0.560	-1.967%	1,273.61万	0.00亿	0.000%
2026-04-24	28.380	28.470	29.160	27.540	0.090	0.317%	1,347.83万	0.00亿	0.000%
2026-04-23	29.630	28.380	29.700	28.020	-1.420	-4.765%	1,217.42万	0.00亿	0.000%
2026-04-22	29.520	29.800	30.280	29.400	0.120	0.404%	731.80万	0.00亿	0.000%
2026-04-21	30.060	29.680	30.360	29.500	-0.470	-1.559%	737.70万	0.00亿	0.000%
2026-04-20	30.670	30.150	31.350	30.100	-0.650	-2.110%	1,022.21万	0.00亿	0.000%
2026-04-17	31.300	30.800	31.510	30.510	-0.500	-1.597%	998.71万	0.00亿	0.000%
2026-04-16	30.860	31.300	31.910	30.350	0.130	0.417%	1,530.35万	0.00亿	0.000%
2026-04-15	29.490	31.170	31.820	28.880	2.290	7.929%	2,077.17万	0.00亿	0.000%
2026-04-14	29.000	28.880	29.550	28.560	-0.020	-0.069%	918.24万	0.00亿	0.000%
2026-04-13	28.590	28.900	29.580	28.150	0.000	0.000%	1,225.59万	0.00亿	0.000%
2026-04-10	29.710	28.890	29.910	28.890	0.000	0.000%	1,331.44万	0.00亿	0.000%
2026-04-09	30.000	29.420	30.320	29.410	0.000	0.000%	1,348.36万	0.00亿	0.000%
2026-04-08	29.670	30.460	30.540	28.400	0.000	0.000%	2,605.34万	0.00亿	0.000%
2026-04-07	29.870	29.680	30.420	28.710	0.000	0.000%	1,714.73万	0.00亿	0.000%
2026-04-03	29.510	29.380	30.160	28.600	0.000	0.000%	2,233.46万	0.00亿	0.000%
2026-04-02	28.840	29.950	30.290	28.580	0.000	0.000%	2,543.24万	0.00亿	0.000%
2026-04-01	27.490	28.830	29.200	27.000	0.000	0.000%	2,413.43万	0.00亿	0.000%