NMDC.NS（NMDC.NS）— 价格历史

截至 2026-10-07 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-07	73.80	73.80	72.44	72.80	-2.12%	15,123,571
2026-10-06	74.41	74.49	73.74	74.38	+0.87%	10,800,931
2026-10-05	75.00	75.51	73.06	73.74	-1.21%	11,989,948
2026-10-02	74.64	74.64	74.64	74.64	+0.00%	0
2026-10-01	76.45	76.97	73.71	74.64	-2.48%	17,077,400
2026-09-30	77.00	77.79	76.54	76.54	-0.60%	15,817,494
2026-09-29	77.40	77.86	76.02	77.00	-0.56%	19,014,554
2026-09-28	80.70	80.90	77.43	77.43	-3.09%	24,084,137
2026-09-25	80.76	81.12	79.57	79.90	-1.14%	11,080,041
2026-09-24	81.10	82.09	80.80	80.82	-1.44%	5,166,455
2026-09-23	80.07	82.32	80.07	82.00	+2.24%	11,699,092
2026-09-22	80.09	80.31	79.34	80.20	+0.50%	8,885,406
2026-09-21	80.09	80.85	79.80	79.80	+0.82%	8,513,163
2026-09-18	81.38	81.70	79.15	79.15	-2.04%	18,919,633
2026-09-17	80.41	81.35	80.40	80.80	+0.60%	4,385,275
2026-09-16	80.80	81.09	79.45	80.32	-0.22%	9,502,607
2026-09-15	82.80	82.89	80.50	80.50	-2.31%	10,462,679
2026-09-14	82.40	82.40	82.40	82.40	+0.00%	0
2026-09-11	83.79	83.79	82.25	82.40	-2.60%	9,234,255
2026-09-10	86.00	86.12	84.17	84.60	-1.40%	9,878,920
2026-09-09	84.70	85.89	84.53	85.80	+1.29%	14,151,248
2026-09-08	84.06	84.78	83.74	84.71	+1.03%	12,129,471
2026-09-07	85.29	85.63	83.54	83.85	-1.00%	15,859,358
2026-09-04	84.52	85.18	84.26	84.70	+0.61%	13,224,234
2026-09-03	85.76	86.87	84.19	84.19	-1.82%	13,174,732
2026-09-02	84.90	85.75	84.25	85.75	+0.07%	16,726,795
2026-09-01	86.81	87.40	85.10	85.69	-2.85%	11,311,468
2026-08-31	86.30	88.20	85.10	88.20	+1.66%	16,906,053
2026-08-28	86.03	87.59	86.00	86.76	+1.21%	14,224,538
2026-08-27	88.50	89.10	85.72	85.72	-2.82%	16,189,617
2026-08-26	86.00	88.90	85.74	88.21	+2.64%	26,181,347
2026-08-25	85.90	86.28	85.29	85.94	+0.05%	16,488,458
2026-08-24	84.65	86.55	84.51	85.90	+1.52%	28,670,014
2026-08-21	84.19	85.43	83.49	84.61	+0.79%	18,876,961
2026-08-20	83.88	85.15	83.50	83.95	+0.72%	16,534,911
2026-08-19	84.01	84.06	82.86	83.35	-1.00%	20,291,366
2026-08-18	85.03	85.41	83.10	84.19	-1.53%	18,390,025
2026-08-17	83.10	85.50	81.05	85.50	+1.30%	40,748,162
2026-08-14	85.33	85.35	83.14	84.40	-0.71%	18,589,633
2026-08-13	85.89	85.89	84.59	85.00	-1.05%	10,993,967
2026-08-12	85.87	86.07	84.89	85.90	+0.53%	18,266,091
2026-08-11	85.50	86.44	84.81	85.45	-0.04%	14,097,831
2026-08-10	84.96	86.99	84.71	85.48	+0.66%	21,296,974
2026-08-07	85.90	86.00	84.90	84.92	-1.48%	9,354,641
2026-08-06	86.32	87.19	85.66	86.20	+0.47%	26,097,300
2026-08-05	85.00	85.80	84.42	85.80	+1.90%	20,532,109
2026-08-04	84.20	84.70	83.23	84.20	+0.48%	19,524,046
2026-08-03	85.60	85.84	83.05	83.80	-1.46%	18,494,856
2026-07-31	85.50	85.60	84.69	85.04	+0.04%	12,787,764
2026-07-30	85.85	86.09	84.71	85.01	-0.98%	12,760,135
2026-07-29	83.75	86.45	83.75	85.85	+2.30%	24,493,891
2026-07-28	83.54	84.33	83.01	83.92	+0.48%	16,206,608
2026-07-27	84.00	84.41	83.31	83.52	-0.05%	11,291,198
2026-07-24	82.35	83.69	81.77	83.56	+1.11%	16,131,661
2026-07-23	83.35	83.83	82.24	82.64	-0.84%	10,665,371
2026-07-22	84.44	84.75	83.13	83.34	-0.70%	12,894,573
2026-07-21	83.85	84.44	83.03	83.93	+0.10%	14,251,390
2026-07-20	83.75	84.90	83.27	83.85	+0.76%	22,347,504
2026-07-17	84.15	84.49	82.71	83.22	-1.02%	22,681,426
2026-07-16	85.00	85.19	83.75	84.08	-0.95%	14,607,540
2026-07-15	84.99	85.62	84.62	84.89	-0.12%	11,975,753
2026-07-14	84.00	85.95	83.82	84.99	+1.02%	24,646,208
2026-07-13	84.01	84.30	83.31	84.13	-0.93%	23,088,111
2026-07-10	85.00	86.05	84.61	84.92	+0.59%	14,104,343
2026-07-09	84.00	84.79	83.00	84.42	+0.81%	11,211,470
2026-07-08	83.50	85.00	83.19	83.74	-0.72%	11,968,786
2026-07-07	84.91	84.91	83.88	84.35	-0.85%	15,687,966
2026-07-06	85.73	85.73	84.35	85.07	-0.39%	17,753,459
2026-07-03	86.52	86.93	85.30	85.40	-0.20%	13,887,336
2026-07-02	85.29	86.55	85.02	85.57	+1.51%	14,105,748
2026-07-01	85.16	85.62	83.51	84.30	-1.01%	25,551,074
2026-06-30	85.45	86.09	83.92	85.16	-0.34%	41,478,341
2026-06-29	85.00	85.69	84.31	85.45	+0.60%	43,129,313
2026-06-26	84.94	84.94	84.94	84.94	+0.00%	0
2026-06-25	85.90	86.25	84.48	84.94	-0.89%	22,750,846
2026-06-24	85.26	86.76	84.00	85.70	+0.52%	36,638,678
2026-06-23	88.00	88.17	84.07	85.26	-3.32%	49,914,855
2026-06-22	88.85	89.10	87.76	88.19	-0.26%	17,362,832
2026-06-19	88.50	89.25	88.08	88.42	-0.12%	20,685,578
2026-06-18	88.09	89.17	87.92	88.53	+0.60%	14,118,728
2026-06-17	88.15	88.75	87.46	88.00	-0.10%	15,439,175
2026-06-16	88.47	88.85	87.09	88.09	-0.43%	23,070,064
2026-06-15	91.96	91.97	88.20	88.47	-2.71%	28,942,335
2026-06-12	90.00	91.30	89.62	90.93	+2.78%	17,620,294
2026-06-11	87.86	88.99	87.45	88.47	+0.02%	20,240,371
2026-06-10	90.00	90.25	87.91	88.45	-1.77%	29,633,090
2026-06-09	90.18	90.77	89.20	90.04	+0.50%	32,876,138
2026-06-08	91.15	92.01	89.01	89.59	-3.56%	25,424,714
2026-06-05	94.99	95.01	91.61	92.90	-1.90%	40,684,291
2026-06-04	95.81	97.35	94.34	94.70	-1.40%	30,790,125
2026-06-03	96.10	97.49	95.07	96.04	+0.77%	48,441,070
2026-06-02	92.79	97.24	92.30	95.31	+3.18%	102,137,637
2026-06-01	89.10	93.70	87.50	92.37	+4.98%	73,822,842
2026-05-29	93.00	93.05	87.39	87.99	-4.65%	50,736,815
2026-05-28	92.28	92.28	92.28	92.28	+0.00%	0
2026-05-27	91.25	92.78	91.13	92.28	+1.78%	24,144,878
2026-05-26	90.50	91.06	89.58	90.67	+0.53%	17,202,008
2026-05-25	88.51	90.43	88.51	90.19	+2.66%	15,033,928
2026-05-22	88.49	88.49	87.29	87.85	-0.35%	15,440,319
2026-05-21	89.20	89.65	87.90	88.16	-0.36%	11,605,971
2026-05-20	88.50	89.24	86.69	88.48	-0.61%	18,893,927
2026-05-19	90.29	90.55	88.76	89.02	-1.24%	14,073,570
2026-05-18	90.87	90.87	88.28	90.14	-1.39%	14,568,803
2026-05-15	93.62	94.25	91.14	91.41	-1.93%	23,322,409
2026-05-14	92.00	93.78	91.63	93.21	+2.30%	39,823,561
2026-05-13	86.50	91.80	86.42	91.11	+5.18%	42,008,503
2026-05-12	86.62	88.47	86.38	86.62	-0.20%	14,380,728
2026-05-11	88.01	88.30	86.59	86.79	-2.26%	13,097,856
2026-05-08	90.05	90.50	88.67	88.80	-1.49%	12,944,581
2026-05-07	89.70	90.89	89.14	90.14	+1.08%	19,540,926
2026-05-06	90.00	90.85	88.50	89.18	+0.39%	14,607,779
2026-05-05	89.00	89.64	87.96	88.83	-0.29%	12,339,321
2026-05-04	91.00	91.71	88.30	89.09	-1.42%	19,723,503
2026-05-01	90.37	90.37	90.37	90.37	+0.00%	0
2026-04-30	92.04	92.07	89.75	90.37	-1.48%	23,931,554
2026-04-29	91.50	92.77	89.93	91.73	+0.91%	27,064,617
2026-04-28	90.84	91.86	90.55	90.90	+0.53%	29,317,759
2026-04-27	90.25	91.20	89.81	90.42	+1.27%	37,668,047
2026-04-24	87.50	89.99	86.70	89.29	+2.27%	34,794,839
2026-04-23	88.41	88.54	86.63	87.31	-1.44%	25,119,407
2026-04-22	88.43	89.95	88.05	88.59	+0.14%	18,410,428
2026-04-21	89.83	89.94	87.42	88.47	-0.48%	24,339,172
2026-04-20	89.90	90.17	88.13	88.90	-0.98%	30,415,217
2026-04-17	87.50	90.15	87.26	89.78	+3.01%	41,324,296
2026-04-16	87.60	88.66	85.85	87.16	-0.01%	40,443,893
2026-04-15	87.00	87.97	86.63	87.17	+1.58%	21,574,292
2026-04-13	83.75	86.40	83.12	85.81	+0.87%	29,197,819
2026-04-10	85.00	86.30	83.91	85.07	+0.75%	23,342,535
2026-04-09	83.00	85.00	82.51	84.44	+1.85%	25,196,614
2026-04-08	83.25	84.30	82.60	82.91	+1.43%	23,422,589
2026-04-07	80.98	81.91	80.62	81.74	+0.42%	13,939,494
2026-04-06	78.68	82.29	78.02	81.40	+4.25%	52,439,160
2026-04-02	78.00	78.50	75.61	78.08	-0.12%	27,259,464
2026-04-01	78.56	79.48	77.74	78.17	+2.49%	27,161,656
2026-03-30	76.50	78.42	76.09	76.27	-1.20%	20,168,817
2026-03-27	77.59	78.29	76.55	77.20	-0.83%	25,794,674
2026-03-25	77.32	78.74	77.25	77.85	+1.41%	21,760,094
2026-03-24	77.45	77.45	74.92	76.77	+2.24%	22,852,797
2026-03-23	78.75	78.76	74.55	75.09	-5.88%	35,184,834
2026-03-20	78.01	81.32	78.01	79.78	+2.36%	39,390,638
2026-03-19	78.20	78.90	77.50	77.94	-1.95%	22,414,516
2026-03-18	79.22	79.98	78.26	79.49	+0.34%	15,877,573
2026-03-17	78.20	79.50	76.91	79.22	+2.14%	22,084,741
2026-03-16	78.59	78.96	76.61	77.56	-1.31%	17,446,342
2026-03-13	80.40	81.25	78.25	78.59	-2.82%	21,709,925
2026-03-12	79.30	81.60	77.54	80.87	+1.43%	20,967,907
2026-03-11	80.05	81.09	79.45	79.73	+0.08%	13,889,368
2026-03-10	80.10	80.65	79.13	79.67	+0.68%	17,656,054
2026-03-09	79.00	79.37	76.49	79.13	-0.83%	27,385,520
2026-03-06	78.00	81.91	77.95	79.79	+1.72%	32,383,963
2026-03-05	77.49	79.49	77.36	78.44	+2.26%	20,259,988
2026-03-04	80.00	80.38	76.00	76.71	-5.60%	31,337,830
2026-03-02	78.98	82.20	78.85	81.26	-0.59%	22,982,057
2026-02-27	82.31	83.26	80.75	81.74	-0.99%	16,829,779
2026-02-26	82.31	83.56	81.73	82.56	+0.86%	29,910,648
2026-02-25	81.00	82.14	80.40	81.86	+1.31%	26,680,650
2026-02-24	79.00	81.05	78.51	80.80	+2.40%	28,891,427
2026-02-23	81.00	81.00	78.10	78.91	-1.52%	17,173,430
2026-02-20	79.00	80.35	78.47	80.13	+1.15%	31,810,356
2026-02-19	80.50	81.05	78.73	79.22	-1.09%	17,807,737
2026-02-18	79.39	80.30	78.86	80.09	+1.34%	12,495,946
2026-02-17	80.39	80.39	78.55	79.03	-1.78%	14,967,133
2026-02-16	79.32	80.64	78.45	80.46	+1.30%	15,298,184
2026-02-13	81.50	81.90	79.16	79.43	-6.27%	31,361,483
2026-02-12	85.90	86.08	84.41	84.74	-0.84%	28,926,197
2026-02-11	85.50	86.07	84.41	85.46	+0.46%	36,201,965
2026-02-10	85.10	85.64	83.26	85.07	+0.71%	46,795,269
2026-02-09	85.00	85.62	83.80	84.47	+0.46%	26,901,417
2026-02-06	84.50	85.37	83.13	84.08	-0.61%	28,578,193
2026-02-05	86.13	86.14	83.41	84.60	-1.49%	36,179,651
2026-02-04	81.69	86.39	81.65	85.88	+5.18%	73,789,115
2026-02-03	83.90	84.50	80.81	81.65	+0.26%	35,389,808
2026-02-02	80.74	81.90	78.42	81.44	+0.28%	18,052,520
2026-01-30	83.50	83.50	79.87	81.21	-4.01%	44,472,018
2026-01-29	81.80	85.05	81.77	84.60	+3.78%	71,597,178
2026-01-28	79.37	81.86	78.62	81.52	+3.40%	32,245,504
2026-01-27	77.36	79.37	76.42	78.84	+3.25%	28,155,161
2026-01-23	78.00	78.65	76.05	76.36	-2.39%	19,489,454
2026-01-22	79.03	80.45	77.84	78.23	-0.52%	18,249,016
2026-01-21	78.41	79.53	77.03	78.64	-0.25%	20,666,906
2026-01-20	81.39	81.95	78.32	78.84	-3.13%	18,241,676
2026-01-19	82.74	82.74	80.73	81.39	-1.63%	18,976,405
2026-01-16	83.85	84.05	82.31	82.74	-1.32%	20,585,800
2026-01-15	83.85	83.85	83.85	83.85	+0.00%	0
2026-01-14	82.10	84.14	81.81	83.85	+2.11%	28,795,078
2026-01-13	82.16	82.47	81.10	82.12	+0.44%	14,953,959
2026-01-12	80.82	82.05	79.15	81.76	+1.59%	21,694,778
2026-01-09	81.59	82.54	78.77	80.48	-1.36%	59,337,663
2026-01-08	86.30	86.72	81.30	81.59	-5.30%	50,811,580
2026-01-07	83.85	86.40	83.75	86.16	+2.73%	41,093,776
2026-01-06	83.95	84.85	83.10	83.87	-0.05%	19,631,972
2026-01-05	85.00	85.25	83.22	83.91	-0.73%	27,034,891
2026-01-02	84.11	84.96	83.83	84.53	+1.04%	27,683,548
2026-01-01	83.17	84.00	82.21	83.66	+0.59%	17,474,087
2025-12-31	84.00	84.64	82.90	83.17	-0.29%	31,290,373
2025-12-30	80.90	83.79	80.60	83.41	+3.18%	40,418,456
2025-12-29	83.50	84.15	80.33	80.84	-2.14%	50,793,078
2025-12-26	81.70	83.25	81.37	82.61	+1.45%	26,105,816
2025-12-24	82.40	82.49	81.07	81.43	-0.12%	27,923,038
2025-12-23	79.12	82.30	78.85	81.53	+3.83%	77,610,652
2025-12-22	76.65	78.70	76.50	78.52	+2.91%	17,008,841
2025-12-19	76.51	76.75	75.72	76.30	-0.27%	9,994,984
2025-12-18	77.11	77.45	76.25	76.51	-1.00%	8,848,338
2025-12-17	77.00	77.82	76.82	77.28	+0.17%	8,628,268
2025-12-16	78.40	78.59	76.66	77.15	-1.78%	11,468,902
2025-12-15	78.00	78.90	77.53	78.55	+0.78%	20,700,200
2025-12-12	75.99	78.05	75.50	77.94	+3.49%	22,392,662
2025-12-11	74.41	75.55	74.41	75.31	+1.21%	7,313,230
2025-12-10	74.83	75.47	74.18	74.41	-0.56%	6,555,698
2025-12-09	74.45	75.21	73.22	74.83	+0.23%	10,618,027
2025-12-08	76.35	76.49	74.15	74.66	-2.35%	14,039,842
2025-12-05	75.97	76.59	74.80	76.46	+0.64%	17,203,665
2025-12-04	76.18	77.14	75.81	75.97	-0.11%	11,526,558
2025-12-03	76.43	76.90	75.60	76.05	-0.05%	11,892,197
2025-12-02	75.69	77.05	75.45	76.09	+0.93%	31,583,291
2025-12-01	74.20	75.75	73.87	75.39	+1.99%	24,997,800
2025-11-28	74.40	75.03	73.50	73.92	-0.39%	16,024,318
2025-11-27	74.90	75.15	73.70	74.21	-0.11%	10,707,179
2025-11-26	73.60	74.45	72.89	74.29	+2.19%	13,223,415
2025-11-25	72.57	73.10	72.24	72.70	+0.22%	12,512,694
2025-11-24	73.51	73.81	72.26	72.54	-1.32%	21,985,740
2025-11-21	74.00	74.20	73.21	73.51	-1.28%	23,896,675
2025-11-20	75.23	75.34	73.91	74.46	-1.06%	24,164,668
2025-11-19	75.50	75.95	75.00	75.26	-0.61%	9,109,693
2025-11-18	76.48	76.48	74.93	75.72	-1.07%	15,218,821
2025-11-17	76.50	77.35	76.35	76.54	-0.01%	15,567,147
2025-11-14	77.40	77.40	75.78	76.55	-1.09%	14,182,276
2025-11-13	77.50	78.64	77.08	77.39	+0.27%	42,475,486
2025-11-12	76.20	77.42	76.00	77.18	+1.83%	38,795,708
2025-11-11	75.20	76.00	74.30	75.79	+0.95%	19,958,566
2025-11-10	74.25	76.50	74.24	75.08	+1.13%	34,560,732
2025-11-07	72.51	74.38	72.41	74.24	+1.53%	12,084,844
2025-11-06	74.20	74.33	72.60	73.12	-1.55%	11,864,374
2025-11-04	75.80	75.80	74.10	74.27	-2.17%	15,769,204
2025-11-03	75.80	76.80	75.30	75.92	+0.17%	17,607,267
2025-10-31	75.55	76.24	75.13	75.79	-0.13%	12,203,341
2025-10-30	76.46	77.10	75.61	75.89	-1.06%	11,611,890
2025-10-29	75.25	77.65	74.67	76.70	+2.77%	39,446,606
2025-10-28	74.22	75.00	74.20	74.63	+0.35%	9,718,669
2025-10-27	74.50	75.23	73.89	74.37	+0.24%	13,500,697
2025-10-24	74.75	75.25	74.07	74.19	+0.00%	16,392,360
2025-10-23	75.49	75.49	72.88	74.19	-1.88%	20,156,523
2025-10-21	75.80	76.19	75.31	75.61	+0.49%	3,318,059
2025-10-20	75.44	75.75	74.43	75.24	+0.44%	10,515,886
2025-10-17	75.90	76.18	74.62	74.91	-1.28%	10,435,903
2025-10-16	76.81	76.85	75.66	75.88	-1.08%	7,993,203
2025-10-15	76.01	77.13	75.82	76.71	+0.76%	16,267,362
2025-10-14	77.34	77.77	75.74	76.13	-1.32%	17,196,512
2025-10-13	77.00	77.35	76.35	77.15	+0.03%	10,600,238
2025-10-10	78.94	79.11	76.63	77.13	-2.12%	24,502,958

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+10.32%）。最弱月份：6月（-4.45%）。基于2年每日数据（2025–2026）。

1月-1.37%
2月-1.29%
3月+1.55%
4月+4.23%
5月+3.26%
6月-4.45%
7月+2.53%
8月+1.45%
9月-0.51%
10月-0.49%
11月-2.63%
12月+10.32%

FAQ · 基于当前价格数据 · 截至 2026-10-07

快速解答

NMDC.NS（NMDC.NS）最新收盘价是多少？

2026-10-07 收于 72.80，来自Closelook数据湖的每日价格记录。

NMDC.NS 的52周最高价和最低价是多少？

过去52周最高 97.49、最低 72.24（截至 2026-10-07）。

NMDC.NS 历史上最强和最弱的月份是哪个？

历史上，NMDC.NS 最强的日历月份是12月（平均 +10.32%），最弱的是6月（平均 -4.45%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的443根日线计算。