诺思格(301333)股票行情 诺思格股票行情 301333股票行情_爱股网
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 |
|---|
| 2025-10-28 | 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 |
| 2025-08-15 | 55.32 | 56.03 | 0.53 | 0.95% | 54.54 | 56.81 | 19755 | 10987.49 | 3.46% | 0.00 |
| 2025-08-14 | 56.35 | 55.50 | -0.85 | -1.51% | 54.90 | 56.65 | 20207 | 11250.61 | 3.54% | 0.00 |
| 2025-08-13 | 55.81 | 56.35 | 1.49 | 2.72% | 54.32 | 57.12 | 32758 | 18338.88 | 5.73% | 0.00 |
| 2025-08-12 | 55.08 | 54.86 | -0.31 | -0.56% | 53.74 | 55.96 | 20218 | 11021.79 | 3.54% | 0.00 |
| 2025-08-11 | 54.11 | 55.17 | 1.28 | 2.38% | 53.93 | 57.10 | 34170 | 19054.98 | 5.98% | 0.00 |
| 2025-08-08 | 55.04 | 53.89 | -1.25 | -2.27% | 53.88 | 55.06 | 14523 | 7881.35 | 2.54% | 0.00 |
| 2025-08-07 | 56.30 | 55.14 | -1.16 | -2.06% | 53.89 | 57.02 | 27478 | 15136.59 | 4.81% | 0.00 |
| 2025-08-06 | 57.75 | 56.30 | -1.47 | -2.54% | 55.90 | 58.12 | 24920 | 14096.07 | 4.36% | 0.00 |
| 2025-08-05 | 55.66 | 57.77 | 2.15 | 3.87% | 55.51 | 58.99 | 46637 | 26843.07 | 8.16% | 0.00 |
| 2025-08-04 | 55.18 | 55.62 | -0.38 | -0.68% | 53.72 | 55.82 | 38156 | 20824.15 | 6.68% | 0.00 |
| 2025-08-01 | 57.00 | 56.00 | -1.30 | -2.27% | 55.80 | 58.00 | 29387 | 16624.69 | 5.14% | 0.00 |
| 2025-07-31 | 58.37 | 57.30 | -1.42 | -2.42% | 57.15 | 59.14 | 39220 | 22739.01 | 6.86% | 0.00 |
| 2025-07-30 | 59.51 | 58.72 | -1.38 | -2.30% | 58.00 | 60.18 | 48093 | 28449.80 | 8.42% | 0.00 |
| 2025-07-29 | 55.34 | 60.10 | 4.91 | 8.90% | 54.26 | 60.88 | 86233 | 50505.11 | 15.09% | 2.00 |
| 2025-07-28 | 55.11 | 55.19 | -0.35 | -0.63% | 54.35 | 56.10 | 25030 | 13776.08 | 4.38% | 0.00 |
| 2025-07-25 | 55.21 | 55.54 | 0.33 | 0.60% | 54.05 | 56.95 | 39599 | 22080.45 | 6.93% | 0.00 |
| 2025-07-24 | 54.25 | 55.21 | 1.16 | 2.15% | 53.59 | 55.49 | 48284 | 26406.04 | 8.45% | 0.00 |
| 2025-07-23 | 54.88 | 54.05 | 0.72 | 1.35% | 53.41 | 57.50 | 54315 | 29781.14 | 9.50% | 0.00 |
| 2025-07-22 | 53.09 | 53.33 | 0.17 | 0.32% | 52.60 | 54.16 | 27531 | 14676.94 | 4.82% | 0.00 |
| 2025-07-21 | 53.03 | 53.16 | -0.25 | -0.47% | 51.63 | 53.40 | 31847 | 16749.43 | 5.57% | 0.00 |
| 2025-07-18 | 54.06 | 53.41 | -0.84 | -1.55% | 52.87 | 54.27 | 29603 | 15770.89 | 5.18% | 0.00 |
| 2025-07-17 | 51.73 | 54.25 | 2.31 | 4.45% | 51.53 | 54.50 | 49096 | 26278.84 | 8.59% | 0.00 |
| 2025-07-16 | 52.31 | 51.94 | -0.62 | -1.18% | 51.50 | 52.56 | 16686 | 8667.15 | 2.92% | 0.00 |
| 2025-07-15 | 52.00 | 52.56 | 0.19 | 0.36% | 51.10 | 53.76 | 33237 | 17383.22 | 5.82% | 0.00 |
| 2025-07-14 | 51.75 | 52.37 | 0.18 | 0.34% | 51.16 | 52.45 | 23122 | 11982.34 | 4.05% | 0.00 |
| 2025-07-11 | 52.69 | 52.19 | -0.20 | -0.38% | 51.66 | 53.35 | 35180 | 18454.48 | 6.16% | 5.00 |
| 2025-07-10 | 52.00 | 52.39 | -0.06 | -0.11% | 51.23 | 52.97 | 42185 | 22034.26 | 7.38% | 0.00 |
| 2025-07-09 | 50.97 | 52.45 | 1.48 | 2.90% | 49.71 | 53.47 | 61660 | 31997.08 | 10.79% | 0.00 |
| 2025-07-08 | 48.70 | 50.97 | 2.43 | 5.01% | 48.70 | 51.53 | 57045 | 28803.70 | 9.98% | 0.00 |
| 2025-07-07 | 47.03 | 48.70 | 1.43 | 3.03% | 46.86 | 49.62 | 41671 | 20166.70 | 7.29% | 22.00 |
| 2025-07-04 | 47.90 | 47.27 | -0.84 | -1.75% | 47.00 | 48.59 | 24430 | 11634.00 | 4.28% | 0.00 |
| 2025-07-03 | 47.23 | 48.11 | 0.84 | 1.78% | 47.11 | 48.20 | 20196 | 9658.71 | 3.53% | 30.00 |
| 2025-07-02 | 48.00 | 47.27 | -1.05 | -2.17% | 46.83 | 48.45 | 20005 | 9496.67 | 3.50% | 0.00 |
| 2025-07-01 | 47.99 | 48.32 | 0.51 | 1.07% | 47.30 | 48.59 | 28525 | 13686.14 | 4.99% | 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
