诺思格(301333)股票行情
诺思格(301333)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 59.99 | 60.08 | 0.18 | 0.30% | 59.78 | 61.49 | 17949 | 10869.15 | 1.86% | 0.00 |
| 2026-03-25 | 56.96 | 59.90 | 2.92 | 5.12% | 56.96 | 61.33 | 26700 | 16015.90 | 2.77% | 0.00 |
| 2026-03-24 | 55.43 | 56.98 | 2.64 | 4.86% | 55.43 | 57.48 | 21268 | 12028.89 | 2.21% | 0.00 |
| 2026-03-23 | 56.34 | 54.34 | -2.81 | -4.92% | 54.00 | 56.95 | 17335 | 9644.88 | 1.80% | 0.00 |
| 2026-03-20 | 58.07 | 57.15 | -1.34 | -2.29% | 57.03 | 59.12 | 14935 | 8675.13 | 1.55% | 0.00 |
| 2026-03-19 | 60.18 | 58.49 | -2.38 | -3.91% | 58.00 | 60.88 | 17820 | 10507.67 | 1.85% | 0.00 |
| 2026-03-18 | 61.36 | 60.87 | -0.33 | -0.54% | 59.92 | 61.69 | 16586 | 10049.11 | 1.72% | 0.00 |
| 2026-03-17 | 64.59 | 61.20 | -3.39 | -5.25% | 61.14 | 64.99 | 20391 | 12761.68 | 2.11% | 0.00 |
| 2026-03-16 | 64.66 | 64.59 | -0.25 | -0.39% | 64.03 | 65.56 | 9324 | 6037.64 | 0.97% | 0.00 |
| 2026-03-13 | 66.71 | 64.84 | -1.86 | -2.79% | 64.52 | 66.98 | 11336 | 7449.21 | 1.18% | 0.00 |
| 2026-03-12 | 66.49 | 66.70 | 0.15 | 0.23% | 65.80 | 67.67 | 9389 | 6284.84 | 0.97% | 0.00 |
| 2026-03-11 | 67.57 | 66.55 | -0.62 | -0.92% | 66.50 | 68.38 | 13931 | 9350.67 | 1.44% | 0.00 |
| 2026-03-10 | 65.51 | 67.17 | 2.18 | 3.35% | 65.51 | 68.00 | 10793 | 7241.67 | 1.12% | 0.00 |
| 2026-03-09 | 64.80 | 64.99 | -1.20 | -1.81% | 63.08 | 66.18 | 17871 | 11539.74 | 1.85% | 0.00 |
| 2026-03-06 | 66.21 | 66.19 | -0.09 | -0.14% | 65.00 | 68.50 | 20083 | 13424.78 | 2.08% | 0.00 |
| 2026-03-05 | 66.90 | 66.28 | 0.49 | 0.74% | 65.75 | 67.27 | 10670 | 7084.92 | 1.11% | 0.00 |
| 2026-03-04 | 66.10 | 65.79 | -1.48 | -2.20% | 65.57 | 67.27 | 14686 | 9710.48 | 1.52% | 0.00 |
| 2026-03-03 | 71.33 | 67.27 | -4.06 | -5.69% | 67.09 | 72.68 | 15726 | 10886.98 | 1.63% | 0.00 |
| 2026-03-02 | 73.10 | 71.33 | -2.47 | -3.35% | 70.60 | 75.83 | 18299 | 13258.01 | 1.90% | 0.00 |
| 2026-02-27 | 73.00 | 73.80 | 0.39 | 0.53% | 72.65 | 74.50 | 9883 | 7284.78 | 1.02% | 0.00 |
| 2026-02-26 | 73.63 | 73.41 | -0.19 | -0.26% | 72.28 | 74.57 | 10077 | 7386.19 | 1.04% | 0.00 |
| 2026-02-25 | 73.80 | 73.60 | 0.20 | 0.27% | 72.14 | 73.80 | 11172 | 8137.08 | 1.16% | 0.00 |
| 2026-02-24 | 76.02 | 73.40 | -2.28 | -3.01% | 73.30 | 76.96 | 13640 | 10097.31 | 1.41% | 0.00 |
| 2026-02-13 | 77.14 | 75.68 | -2.39 | -3.06% | 75.68 | 78.33 | 13812 | 10615.73 | 1.43% | 0.00 |
| 2026-02-12 | 77.95 | 78.07 | -0.28 | -0.36% | 77.50 | 80.74 | 16995 | 13441.29 | 1.76% | 0.00 |
| 2026-02-11 | 80.14 | 78.35 | -2.13 | -2.65% | 77.20 | 80.14 | 20996 | 16504.63 | 2.18% | 0.00 |
| 2026-02-10 | 78.07 | 80.48 | 2.38 | 3.05% | 77.63 | 82.31 | 25310 | 20407.02 | 2.62% | 0.00 |
| 2026-02-09 | 79.60 | 78.10 | -0.94 | -1.19% | 77.46 | 80.50 | 25929 | 20423.48 | 2.69% | 0.00 |
| 2026-02-06 | 76.80 | 79.04 | 2.24 | 2.92% | 75.00 | 80.50 | 30504 | 23867.29 | 3.16% | 6.00 |
| 2026-02-05 | 78.00 | 76.80 | -1.70 | -2.17% | 74.51 | 78.00 | 19424 | 14854.81 | 2.01% | 14.00 |
| 2026-02-04 | 78.94 | 78.50 | -0.48 | -0.61% | 76.00 | 79.20 | 33009 | 25599.82 | 3.42% | 0.00 |
| 2026-02-03 | 74.62 | 78.98 | 6.36 | 8.76% | 73.03 | 79.18 | 43228 | 33177.12 | 4.48% | 0.00 |
| 2026-02-02 | 74.50 | 72.62 | -2.18 | -2.91% | 72.60 | 76.43 | 27950 | 20756.60 | 2.90% | 0.00 |
| 2026-01-30 | 71.63 | 74.80 | 3.17 | 4.43% | 71.63 | 78.25 | 48925 | 37051.61 | 8.56% | 0.00 |
| 2026-01-29 | 69.63 | 71.63 | 1.97 | 2.83% | 68.24 | 73.70 | 39327 | 28339.89 | 6.88% | 0.00 |
| 2026-01-28 | 70.00 | 69.66 | -0.59 | -0.84% | 69.53 | 72.77 | 23995 | 16961.95 | 4.20% | 0.00 |
| 2026-01-27 | 70.92 | 70.25 | -0.62 | -0.87% | 68.62 | 71.40 | 21359 | 14872.48 | 3.74% | 0.00 |
| 2026-01-26 | 73.60 | 70.87 | -2.73 | -3.71% | 70.51 | 74.20 | 29987 | 21410.40 | 5.25% | 1.00 |
| 2026-01-23 | 70.40 | 73.60 | 3.59 | 5.13% | 70.13 | 74.56 | 42913 | 31081.22 | 7.51% | 0.00 |
| 2026-01-22 | 70.71 | 70.01 | -0.63 | -0.89% | 69.59 | 70.97 | 19964 | 13998.60 | 3.49% | 0.00 |
| 2026-01-21 | 69.88 | 70.64 | 0.44 | 0.63% | 69.21 | 72.29 | 25983 | 18427.12 | 4.54% | 4.00 |
| 2026-01-20 | 72.24 | 70.20 | -1.79 | -2.49% | 69.36 | 72.65 | 29263 | 20678.10 | 5.12% | 10.00 |
| 2026-01-19 | 71.55 | 71.99 | -0.09 | -0.12% | 71.02 | 73.55 | 30393 | 21888.17 | 5.32% | 0.00 |
| 2026-01-16 | 75.93 | 72.08 | -3.91 | -5.15% | 71.55 | 77.05 | 48961 | 35807.14 | 8.56% | 7.00 |
| 2026-01-15 | 82.40 | 75.99 | -15.21 | -16.68% | 74.30 | 84.00 | 73680 | 56647.69 | 12.89% | 0.00 |
| 2026-01-14 | 77.85 | 91.20 | 14.72 | 19.25% | 75.22 | 91.78 | 129299 | 110072.48 | 22.62% | 2.00 |
| 2026-01-13 | 64.13 | 76.48 | 12.75 | 20.01% | 64.13 | 76.48 | 55194 | 39665.38 | 9.65% | 0.00 |
| 2026-01-12 | 64.50 | 63.73 | -1.36 | -2.09% | 63.20 | 64.78 | 22116 | 14082.45 | 3.87% | 0.00 |
| 2026-01-09 | 63.68 | 65.09 | 1.15 | 1.80% | 62.65 | 65.36 | 23689 | 15155.46 | 4.14% | 0.00 |
| 2026-01-08 | 61.53 | 63.94 | 2.26 | 3.66% | 61.51 | 64.68 | 27875 | 17673.18 | 4.88% | 0.00 |
| 2026-01-07 | 61.56 | 61.68 | 0.12 | 0.19% | 61.29 | 63.90 | 23969 | 14967.20 | 4.19% | 0.00 |
| 2026-01-06 | 61.60 | 61.56 | -0.22 | -0.36% | 60.45 | 62.40 | 20045 | 12283.77 | 3.51% | 6.00 |
| 2026-01-05 | 59.69 | 61.78 | 2.23 | 3.74% | 59.69 | 61.90 | 21471 | 13164.88 | 3.76% | 3.00 |
| 2025-12-31 | 59.82 | 59.55 | -0.27 | -0.45% | 59.50 | 61.98 | 16016 | 9657.95 | 2.80% | 0.00 |
| 2025-12-30 | 60.43 | 59.82 | -1.59 | -2.59% | 59.78 | 61.38 | 17110 | 10330.21 | 2.99% | 1.00 |
| 2025-12-29 | 58.00 | 61.41 | 3.04 | 5.21% | 57.95 | 61.84 | 42800 | 26036.13 | 7.49% | 5.00 |
| 2025-12-26 | 59.63 | 58.37 | -0.68 | -1.15% | 57.80 | 60.42 | 19321 | 11363.54 | 3.38% | 1.00 |
| 2025-12-25 | 57.64 | 59.05 | 1.00 | 1.72% | 57.55 | 59.08 | 24413 | 14243.00 | 4.27% | 0.00 |
| 2025-12-24 | 57.41 | 58.05 | 0.34 | 0.59% | 57.00 | 58.58 | 12144 | 7044.99 | 2.12% | 0.00 |
| 2025-12-23 | 57.75 | 57.71 | -0.52 | -0.89% | 57.21 | 58.80 | 13158 | 7617.28 | 2.30% | 0.00 |
| 2025-12-22 | 57.93 | 58.23 | 0.59 | 1.02% | 57.00 | 58.62 | 12855 | 7468.35 | 2.25% | 0.00 |
| 2025-12-19 | 57.62 | 57.64 | -0.30 | -0.52% | 56.50 | 58.80 | 16961 | 9804.36 | 2.97% | 0.00 |
| 2025-12-18 | 56.66 | 57.94 | 0.71 | 1.24% | 56.65 | 58.22 | 18129 | 10436.66 | 3.17% | 0.00 |
| 2025-12-17 | 55.00 | 57.23 | 1.80 | 3.25% | 54.95 | 57.64 | 18059 | 10256.84 | 3.16% | 0.00 |
| 2025-12-16 | 55.25 | 55.43 | -0.17 | -0.31% | 54.59 | 56.30 | 12238 | 6772.42 | 2.14% | 0.00 |
| 2025-12-15 | 57.60 | 55.60 | -2.71 | -4.65% | 55.20 | 57.73 | 20904 | 11796.96 | 3.66% | 0.00 |
| 2025-12-12 | 57.40 | 58.31 | 1.11 | 1.94% | 56.64 | 58.60 | 22555 | 13059.96 | 3.95% | 0.00 |
| 2025-12-11 | 58.12 | 57.20 | -1.22 | -2.09% | 57.04 | 59.12 | 29229 | 16920.46 | 5.11% | 0.00 |
| 2025-12-10 | 56.10 | 58.42 | 2.67 | 4.79% | 55.57 | 58.42 | 35525 | 20348.08 | 6.21% | 0.00 |
| 2025-12-09 | 55.36 | 55.75 | 0.21 | 0.38% | 55.19 | 56.92 | 18335 | 10264.17 | 3.21% | 0.00 |
| 2025-12-08 | 55.18 | 55.54 | 0.46 | 0.84% | 55.18 | 57.69 | 17423 | 9718.79 | 3.05% | 0.00 |
| 2025-12-05 | 54.17 | 55.08 | 0.81 | 1.49% | 53.51 | 55.49 | 14202 | 7747.15 | 2.48% | 0.00 |
| 2025-12-04 | 54.39 | 54.27 | -0.24 | -0.44% | 54.02 | 54.95 | 8105 | 4405.84 | 1.42% | 1.00 |
| 2025-12-03 | 54.83 | 54.51 | -0.30 | -0.55% | 54.27 | 55.23 | 9079 | 4958.06 | 1.59% | 0.00 |
| 2025-12-02 | 56.00 | 54.81 | -1.25 | -2.23% | 54.66 | 56.00 | 13284 | 7299.83 | 2.32% | 7.00 |
| 2025-12-01 | 56.21 | 56.06 | -0.24 | -0.43% | 55.42 | 56.39 | 12383 | 6927.30 | 2.17% | 0.00 |
| 2025-11-28 | 55.90 | 56.30 | 0.42 | 0.75% | 55.22 | 56.33 | 10740 | 6013.55 | 1.88% | 3.00 |
| 2025-11-27 | 56.12 | 55.88 | -0.33 | -0.59% | 55.72 | 56.79 | 13776 | 7749.04 | 2.41% | 0.00 |
| 2025-11-26 | 56.35 | 56.21 | -0.54 | -0.95% | 56.10 | 58.30 | 18896 | 10808.78 | 3.31% | 0.00 |
| 2025-11-25 | 56.78 | 56.75 | 0.08 | 0.14% | 56.50 | 57.55 | 13892 | 7915.85 | 2.43% | 0.00 |
深证大盘股票行情在线 K线走势图
诺思格(301333)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
