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 |
|---|
| 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 |
| 2025-11-24 | 56.66 | 56.67 | 0.41 | 0.73% | 55.55 | 56.98 | 12547 | 7071.88 | 2.19% | 0.00 |
| 2025-11-21 | 57.33 | 56.26 | -2.16 | -3.70% | 55.27 | 58.77 | 24207 | 13685.45 | 4.23% | 0.00 |
| 2025-11-20 | 58.58 | 58.42 | 0.04 | 0.07% | 56.85 | 58.99 | 24816 | 14417.05 | 4.34% | 0.00 |
| 2025-11-19 | 60.15 | 58.38 | -1.82 | -3.02% | 58.18 | 60.15 | 29403 | 17275.80 | 5.14% | 0.00 |
| 2025-11-18 | 60.58 | 60.20 | -0.38 | -0.63% | 60.00 | 62.19 | 27230 | 16605.61 | 4.76% | 0.00 |
| 2025-11-17 | 61.00 | 60.58 | -0.94 | -1.53% | 60.08 | 61.18 | 19202 | 11623.09 | 3.36% | 0.00 |
| 2025-11-14 | 61.64 | 61.52 | -0.17 | -0.28% | 61.21 | 63.47 | 29788 | 18543.35 | 5.21% | 0.00 |
| 2025-11-13 | 61.76 | 61.69 | 0.10 | 0.16% | 60.71 | 61.94 | 22742 | 13976.35 | 3.98% | 0.00 |
| 2025-11-12 | 62.39 | 61.59 | -0.90 | -1.44% | 60.82 | 62.81 | 24445 | 15090.75 | 4.28% | 0.00 |
| 2025-11-11 | 63.35 | 62.49 | -0.91 | -1.44% | 61.69 | 63.72 | 20809 | 12959.73 | 3.64% | 0.00 |
| 2025-11-10 | 63.38 | 63.40 | -0.02 | -0.03% | 62.76 | 63.98 | 26300 | 16636.76 | 4.60% | 0.00 |
| 2025-11-07 | 65.30 | 63.42 | -1.17 | -1.81% | 62.78 | 65.40 | 27271 | 17350.81 | 4.77% | 0.00 |
| 2025-11-06 | 65.41 | 64.59 | -1.35 | -2.05% | 63.50 | 65.92 | 33838 | 21789.25 | 5.92% | 0.00 |
| 2025-11-05 | 67.18 | 65.94 | -2.23 | -3.27% | 64.56 | 67.36 | 43467 | 28502.93 | 7.60% | 0.00 |
| 2025-11-04 | 67.58 | 68.17 | -0.15 | -0.22% | 66.10 | 69.00 | 46136 | 31111.22 | 8.07% | 0.00 |
| 2025-11-03 | 70.81 | 68.32 | -0.27 | -0.39% | 66.03 | 72.19 | 62281 | 42610.62 | 10.89% | 1.00 |
| 2025-10-31 | 64.76 | 68.59 | 4.49 | 7.00% | 64.50 | 72.38 | 82527 | 55810.98 | 14.44% | 1.00 |
| 2025-10-30 | 63.15 | 64.10 | 2.18 | 3.52% | 61.99 | 67.81 | 90042 | 57726.90 | 15.75% | 1.00 |
| 2025-10-29 | 52.87 | 61.92 | 10.32 | 20.00% | 52.50 | 61.92 | 95036 | 55792.34 | 16.62% | 0.00 |
| 2025-10-28 | 51.29 | 51.60 | 0.20 | 0.39% | 51.00 | 52.09 | 9428 | 4871.00 | 1.65% | 0.00 |
| 2025-10-27 | 50.60 | 51.40 | 1.23 | 2.45% | 50.20 | 51.66 | 13149 | 6727.51 | 2.30% | 0.00 |
| 2025-10-24 | 50.10 | 50.17 | 0.44 | 0.88% | 49.80 | 50.50 | 6518 | 3264.45 | 1.14% | 0.00 |
| 2025-10-23 | 49.47 | 49.73 | 0.07 | 0.14% | 48.88 | 49.78 | 8752 | 4319.54 | 1.53% | 0.00 |
| 2025-10-22 | 50.70 | 49.66 | -1.04 | -2.05% | 49.42 | 51.00 | 13772 | 6893.81 | 2.41% | 0.00 |
| 2025-10-21 | 50.92 | 50.70 | -0.22 | -0.43% | 50.51 | 51.11 | 10318 | 5236.92 | 1.80% | 0.00 |
| 2025-10-20 | 51.00 | 50.92 | 0.82 | 1.64% | 50.13 | 51.23 | 7206 | 3661.09 | 1.26% | 0.00 |
| 2025-10-17 | 51.69 | 50.10 | -1.45 | -2.81% | 50.03 | 51.97 | 10937 | 5583.12 | 1.91% | 0.00 |
| 2025-10-16 | 51.69 | 51.55 | -0.26 | -0.50% | 51.17 | 52.11 | 8809 | 4542.44 | 1.54% | 0.00 |
| 2025-10-15 | 51.49 | 51.81 | 0.68 | 1.33% | 50.35 | 51.85 | 9873 | 5075.17 | 1.73% | 9.00 |
| 2025-10-14 | 51.58 | 51.13 | -0.08 | -0.16% | 50.89 | 52.12 | 13100 | 6750.80 | 2.29% | 0.00 |
| 2025-10-13 | 50.65 | 51.21 | -1.37 | -2.61% | 50.36 | 51.60 | 17059 | 8710.76 | 2.98% | 0.00 |
| 2025-10-10 | 54.26 | 52.58 | -1.67 | -3.08% | 52.32 | 54.53 | 18254 | 9724.46 | 3.19% | 0.00 |
| 2025-10-09 | 55.00 | 54.25 | -0.75 | -1.36% | 53.81 | 55.10 | 17149 | 9294.83 | 3.00% | 0.00 |
| 2025-09-30 | 53.22 | 55.00 | 2.00 | 3.77% | 53.22 | 55.77 | 25612 | 14026.64 | 4.48% | 0.00 |
| 2025-09-29 | 53.00 | 53.00 | -0.46 | -0.86% | 51.93 | 53.46 | 17778 | 9345.06 | 3.11% | 0.00 |
| 2025-09-26 | 52.82 | 53.46 | 0.54 | 1.02% | 52.56 | 56.35 | 37992 | 20783.24 | 6.65% | 0.00 |
| 2025-09-25 | 53.71 | 52.92 | -1.08 | -2.00% | 52.81 | 54.92 | 17314 | 9293.86 | 3.03% | 0.00 |
| 2025-09-24 | 52.64 | 54.00 | 1.10 | 2.08% | 52.50 | 54.03 | 15129 | 8084.69 | 2.65% | 0.00 |
| 2025-09-23 | 55.02 | 52.90 | -2.43 | -4.39% | 51.68 | 55.29 | 28502 | 15137.25 | 4.99% | 0.00 |
| 2025-09-22 | 55.50 | 55.33 | -0.42 | -0.75% | 54.80 | 56.63 | 15733 | 8712.15 | 2.75% | 0.00 |
| 2025-09-19 | 56.45 | 55.75 | -1.23 | -2.16% | 55.57 | 58.16 | 22889 | 12924.98 | 4.00% | 0.00 |
| 2025-09-18 | 57.13 | 56.98 | -0.40 | -0.70% | 56.20 | 59.16 | 32116 | 18533.16 | 5.62% | 0.00 |
| 2025-09-17 | 57.71 | 57.38 | -0.62 | -1.07% | 56.42 | 58.00 | 24395 | 13928.75 | 4.27% | 0.00 |
| 2025-09-16 | 57.64 | 58.00 | 0.01 | 0.02% | 56.88 | 58.08 | 24839 | 14271.99 | 4.34% | 0.00 |
| 2025-09-15 | 55.68 | 57.99 | 1.89 | 3.37% | 55.60 | 58.85 | 47323 | 27225.89 | 8.28% | 0.00 |
| 2025-09-12 | 56.66 | 56.10 | -0.35 | -0.62% | 54.71 | 57.19 | 45386 | 25365.81 | 7.94% | 0.00 |
| 2025-09-11 | 58.40 | 56.45 | -3.56 | -5.93% | 55.11 | 58.40 | 67286 | 37866.26 | 11.77% | 5.00 |
| 2025-09-10 | 58.11 | 60.01 | 1.35 | 2.30% | 58.09 | 62.01 | 60465 | 36141.65 | 10.58% | 0.00 |
| 2025-09-09 | 57.75 | 58.66 | 0.64 | 1.10% | 56.51 | 59.16 | 45828 | 26568.66 | 8.02% | 10.00 |
| 2025-09-08 | 57.33 | 58.02 | 0.00 | 0.00% | 56.85 | 58.28 | 37166 | 21440.12 | 6.50% | 0.00 |
| 2025-09-05 | 55.80 | 58.02 | 2.73 | 4.94% | 55.80 | 59.60 | 56128 | 32195.55 | 9.82% | 55.00 |
| 2025-09-04 | 55.14 | 55.29 | 0.20 | 0.36% | 53.46 | 58.78 | 41964 | 23660.42 | 7.34% | 0.00 |
| 2025-09-03 | 55.06 | 55.09 | 0.13 | 0.24% | 54.61 | 56.27 | 25934 | 14400.18 | 4.54% | 0.00 |
| 2025-09-02 | 54.58 | 54.96 | 0.21 | 0.38% | 54.38 | 56.79 | 43252 | 23994.98 | 7.57% | 0.00 |
| 2025-09-01 | 53.24 | 54.75 | 1.76 | 3.32% | 53.03 | 54.99 | 29032 | 15789.92 | 5.08% | 4.00 |
| 2025-08-29 | 51.49 | 52.99 | 1.51 | 2.93% | 51.44 | 53.78 | 31385 | 16595.19 | 5.49% | 6.00 |
| 2025-08-28 | 52.41 | 51.48 | -0.20 | -0.39% | 50.11 | 53.18 | 28933 | 14857.51 | 5.06% | 0.00 |
| 2025-08-27 | 54.22 | 51.68 | -2.40 | -4.44% | 51.59 | 54.75 | 25965 | 13793.28 | 4.54% | 0.00 |
| 2025-08-26 | 55.46 | 54.08 | -1.50 | -2.70% | 53.95 | 55.50 | 19586 | 10694.04 | 3.43% | 0.00 |
| 2025-08-25 | 54.51 | 55.58 | 1.17 | 2.15% | 54.13 | 55.75 | 23245 | 12798.45 | 4.07% | 0.00 |
| 2025-08-22 | 54.50 | 54.41 | 0.09 | 0.17% | 53.88 | 54.50 | 12980 | 7032.46 | 2.27% | 0.00 |
| 2025-08-21 | 54.89 | 54.32 | -0.48 | -0.88% | 53.95 | 55.34 | 14255 | 7766.93 | 2.49% | 0.00 |
| 2025-08-20 | 56.00 | 54.80 | -1.54 | -2.73% | 53.80 | 56.28 | 22665 | 12405.23 | 3.97% | 0.00 |
| 2025-08-19 | 56.95 | 56.34 | -0.41 | -0.72% | 55.85 | 57.80 | 30073 | 17133.35 | 5.26% | 1.00 |
| 2025-08-18 | 56.30 | 56.75 | 0.72 | 1.29% | 55.88 | 57.00 | 27023 | 15247.54 | 4.73% | 21.00 |
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
