诺 普 信（002215）历史行情
以下为诺 普 信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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 9.350 | 9.270 | 9.440 | 9.260 | -0.080 | -0.856% | 653.97万 | 0.61亿 | 0.809% |
| 2026-10-08 | 9.290 | 9.350 | 9.460 | 9.290 | 0.040 | 0.430% | 9.56万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.260 | 9.310 | 9.400 | 9.210 | 0.050 | 0.540% | 921.63万 | 0.86亿 | 1.141% |
| 2026-10-06 | 9.260 | 9.310 | 9.400 | 9.210 | 0.050 | 0.540% | 921.63万 | 0.86亿 | 1.141% |
| 2026-10-05 | 9.260 | 9.310 | 9.400 | 9.210 | 0.050 | 0.540% | 921.63万 | 0.86亿 | 1.141% |
| 2026-10-02 | 9.260 | 9.310 | 9.400 | 9.210 | 0.050 | 0.540% | 921.63万 | 0.86亿 | 1.141% |
| 2026-10-01 | 9.260 | 9.310 | 9.400 | 9.210 | 0.050 | 0.540% | 921.63万 | 0.86亿 | 1.141% |
| 2026-09-30 | 9.260 | 9.310 | 9.400 | 9.210 | 0.050 | 0.540% | 9.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.390 | 9.260 | 9.430 | 9.200 | -0.070 | -0.750% | 12.65万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.620 | 9.330 | 9.670 | 9.300 | -0.290 | -3.015% | 12.12万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.750 | 9.620 | 9.890 | 9.600 | -0.140 | -1.434% | 1,270.97万 | 1.24亿 | 1.573% |
| 2026-09-24 | 9.750 | 9.620 | 9.890 | 9.600 | -0.140 | -1.434% | 12.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.800 | 9.760 | 9.860 | 9.730 | -0.040 | -0.408% | 9.68万 | 0.00亿 | 0.000% |
| 2026-09-22 | 10.100 | 9.800 | 10.130 | 9.740 | -0.240 | -2.390% | 31.02万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.670 | 10.040 | 10.060 | 9.600 | 0.370 | 3.826% | 31.05万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.610 | 9.670 | 9.700 | 9.550 | -0.020 | -0.206% | 19.49万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.620 | 9.690 | 9.740 | 9.490 | -0.020 | -0.206% | 24.14万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.790 | 9.710 | 9.790 | 9.500 | -0.120 | -1.221% | 30.83万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.870 | 9.830 | 9.900 | 9.730 | -0.100 | -1.007% | 20.16万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.900 | 9.930 | 10.000 | 9.620 | -0.170 | -1.683% | 24.75万 | 0.00亿 | 0.000% |
| 2026-09-11 | 10.360 | 10.100 | 10.450 | 10.010 | -0.380 | -3.626% | 27.11万 | 0.00亿 | 0.000% |
| 2026-09-10 | 10.720 | 10.480 | 10.830 | 10.450 | -0.340 | -3.142% | 32.17万 | 0.00亿 | 0.000% |
| 2026-09-09 | 10.640 | 10.820 | 11.150 | 10.600 | 0.100 | 0.933% | 41.55万 | 0.00亿 | 0.000% |
| 2026-09-08 | 10.590 | 10.720 | 10.840 | 10.500 | 0.130 | 1.228% | 38.82万 | 0.00亿 | 0.000% |
| 2026-09-07 | 10.600 | 10.590 | 10.890 | 10.560 | -0.030 | -0.282% | 25.75万 | 0.00亿 | 0.000% |
| 2026-09-04 | 10.320 | 10.620 | 10.840 | 10.320 | 0.320 | 3.107% | 36.82万 | 0.00亿 | 0.000% |
| 2026-09-03 | 10.250 | 10.300 | 10.580 | 10.200 | 0.110 | 1.079% | 19.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 10.420 | 10.190 | 10.440 | 10.140 | -0.230 | -2.207% | 27.29万 | 0.00亿 | 0.000% |
| 2026-09-01 | 10.210 | 10.420 | 10.630 | 10.210 | 0.160 | 1.559% | 38.41万 | 0.00亿 | 0.000% |
| 2026-08-31 | 10.560 | 10.260 | 10.700 | 10.060 | -0.270 | -2.564% | 40.44万 | 0.00亿 | 0.000% |
| 2026-08-28 | 10.420 | 10.530 | 10.600 | 10.320 | 0.040 | 0.381% | 32.46万 | 0.00亿 | 0.000% |
| 2026-08-27 | 10.040 | 10.490 | 10.550 | 10.020 | 0.450 | 4.482% | 55.20万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.500 | 10.040 | 10.200 | 9.430 | 0.520 | 5.462% | 51.14万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.440 | 9.520 | 9.700 | 9.410 | 0.060 | 0.634% | 31.84万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.200 | 9.460 | 9.650 | 9.140 | 0.260 | 2.826% | 35.70万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.350 | 9.200 | 9.430 | 9.110 | -0.230 | -2.439% | 24.00万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.050 | 9.430 | 9.540 | 8.950 | 0.320 | 3.513% | 41.66万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.200 | 9.110 | 9.360 | 9.050 | -0.280 | -2.982% | 37.16万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.970 | 9.390 | 9.400 | 8.820 | 0.390 | 4.333% | 50.50万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.900 | 9.000 | 9.010 | 8.800 | 0.140 | 1.580% | 13.59万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.950 | 8.860 | 8.950 | 8.820 | -0.090 | -1.006% | 8.06万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.120 | 8.950 | 9.130 | 8.950 | -0.160 | -1.756% | 13.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.060 | 9.110 | 9.170 | 9.050 | 0.020 | 0.220% | 8.47万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.260 | 9.090 | 9.270 | 9.070 | -0.120 | -1.303% | 10.37万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.120 | 9.210 | 9.280 | 9.050 | 0.070 | 0.766% | 10.82万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.120 | 9.140 | 9.190 | 9.010 | 0.020 | 0.219% | 11.72万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.180 | 9.120 | 9.220 | 9.020 | -0.060 | -0.654% | 14.62万 | 0.00亿 | 0.000% |
| 2026-08-05 | 9.150 | 9.180 | 9.250 | 9.070 | 0.020 | 0.218% | 11.71万 | 0.00亿 | 0.000% |
| 2026-08-04 | 9.360 | 9.160 | 9.380 | 9.130 | -0.200 | -2.137% | 15.43万 | 0.00亿 | 0.000% |
| 2026-08-03 | 9.280 | 9.360 | 9.410 | 9.250 | 0.090 | 0.971% | 12.91万 | 0.00亿 | 0.000% |
| 2026-07-31 | 9.200 | 9.270 | 9.330 | 9.160 | -0.050 | -0.536% | 16.79万 | 0.00亿 | 0.000% |
| 2026-07-30 | 9.110 | 9.320 | 9.480 | 9.050 | 0.210 | 2.305% | 22.67万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.790 | 9.110 | 9.250 | 8.760 | 0.320 | 3.641% | 25.08万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.530 | 8.790 | 8.820 | 8.470 | 0.210 | 2.448% | 14.91万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.420 | 8.580 | 8.610 | 8.410 | 0.120 | 1.418% | 10.25万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.570 | 8.460 | 8.690 | 8.430 | -0.200 | -2.309% | 9.37万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.460 | 8.660 | 8.690 | 8.380 | 0.110 | 1.287% | 13.22万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.370 | 8.550 | 8.560 | 8.260 | 0.120 | 1.423% | 22.31万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.570 | 8.430 | 8.780 | 8.380 | -0.190 | -2.204% | 23.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.740 | 8.620 | 8.920 | 8.400 | -0.060 | -0.691% | 24.33万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.000 | 8.680 | 9.090 | 8.670 | -0.410 | -4.510% | 18.66万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.910 | 9.090 | 9.200 | 8.860 | 0.110 | 1.225% | 18.04万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.830 | 8.980 | 9.050 | 8.730 | 0.120 | 1.354% | 15.91万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.780 | 8.860 | 8.930 | 8.710 | -0.140 | -1.556% | 15.63万 | 0.00亿 | 0.000% |
| 2026-07-13 | 9.160 | 9.000 | 9.300 | 8.880 | 0.180 | 2.041% | 24.46万 | 0.00亿 | 0.000% |
| 2026-07-10 | 9.220 | 8.820 | 9.240 | 8.810 | -0.530 | -5.668% | 24.89万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.610 | 9.350 | 9.400 | 8.480 | 0.690 | 7.968% | 32.75万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.600 | 8.660 | 8.800 | 8.530 | 0.060 | 0.698% | 11.63万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.830 | 8.600 | 8.840 | 8.550 | -0.230 | -2.605% | 10.88万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.830 | 8.830 | 8.960 | 8.700 | 0.000 | 0.000% | 13.10万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.680 | 8.830 | 8.850 | 8.600 | 0.180 | 2.081% | 14.08万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.600 | 8.650 | 8.930 | 8.530 | 0.090 | 1.051% | 14.63万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.230 | 8.560 | 8.640 | 8.220 | 0.330 | 4.010% | 16.82万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.380 | 8.230 | 8.390 | 8.160 | -0.190 | -2.257% | 12.37万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.410 | 8.420 | 8.540 | 8.080 | -0.050 | -0.590% | 15.03万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.720 | 8.470 | 8.770 | 8.450 | -0.280 | -3.200% | 14.17万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.980 | 8.750 | 9.010 | 8.660 | -0.280 | -3.101% | 16.88万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.090 | 9.030 | 9.270 | 8.990 | -0.040 | -0.441% | 15.19万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.330 | 9.070 | 9.420 | 9.040 | -0.330 | -3.511% | 18.47万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.150 | 9.400 | 9.430 | 8.950 | 0.220 | 2.397% | 22.99万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.440 | 9.180 | 9.450 | 9.150 | -0.260 | -2.754% | 17.23万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.740 | 9.440 | 9.740 | 9.390 | -0.210 | -2.176% | 17.20万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.950 | 9.650 | 10.180 | 9.640 | -0.390 | -3.884% | 29.10万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.570 | 10.040 | 10.160 | 9.510 | 0.460 | 4.802% | 51.82万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.750 | 9.580 | 9.580 | 8.690 | 0.870 | 9.989% | 31.54万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.710 | 8.710 | 8.800 | 8.600 | -0.080 | -0.910% | 7.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.790 | 8.790 | 8.940 | 8.600 | -0.080 | -0.902% | 11.26万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.840 | 8.870 | 9.020 | 8.730 | 0.020 | 0.226% | 12.08万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.730 | 8.850 | 8.950 | 8.680 | -0.040 | -0.450% | 12.27万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.950 | 8.890 | 9.080 | 8.880 | -0.120 | -1.332% | 9.50万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.260 | 9.010 | 9.280 | 8.920 | -0.270 | -2.909% | 14.91万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.080 | 9.280 | 9.360 | 9.000 | 0.210 | 2.315% | 18.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.210 | 9.070 | 9.300 | 9.050 | -0.170 | -1.840% | 14.54万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.830 | 9.240 | 9.280 | 8.690 | 0.450 | 5.119% | 22.50万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.750 | 8.790 | 8.990 | 8.700 | 0.060 | 0.687% | 18.82万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.810 | 8.730 | 8.900 | 8.680 | -0.150 | -1.689% | 11.82万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.970 | 8.880 | 9.050 | 8.740 | -0.090 | -1.003% | 12.48万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.750 | 8.970 | 8.970 | 8.730 | 0.150 | 1.701% | 12.34万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.100 | 8.820 | 9.150 | 8.730 | -0.250 | -2.756% | 19.64万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.190 | 9.070 | 9.210 | 9.000 | -0.030 | -0.330% | 11.38万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.350 | 9.100 | 9.470 | 9.100 | -0.250 | -2.674% | 15.48万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.500 | 9.350 | 9.500 | 9.220 | -0.170 | -1.786% | 17.94万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.670 | 9.520 | 9.700 | 9.380 | -0.130 | -1.347% | 22.41万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.750 | 9.650 | 9.830 | 9.500 | -0.180 | -1.831% | 16.31万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.820 | 9.830 | 10.060 | 9.710 | 0.020 | 0.204% | 17.51万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.110 | 9.810 | 10.140 | 9.810 | -0.260 | -2.582% | 17.53万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.130 | 10.070 | 10.280 | 10.050 | -0.020 | -0.198% | 12.60万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.380 | 10.090 | 10.380 | 10.040 | -0.310 | -2.981% | 23.84万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.300 | 10.400 | 10.560 | 10.260 | 0.150 | 1.463% | 23.07万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.470 | 10.250 | 10.530 | 10.210 | -0.210 | -2.008% | 21.74万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.540 | 10.460 | 10.540 | 10.360 | -0.090 | -0.853% | 17.61万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.600 | 10.550 | 10.680 | 10.410 | -0.070 | -0.659% | 21.89万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.650 | 10.620 | 10.740 | 10.550 | -0.010 | -0.094% | 23.16万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.490 | 10.630 | 10.740 | 10.410 | 0.260 | 2.507% | 23.74万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.350 | 10.370 | 10.410 | 10.190 | 0.040 | 0.387% | 26.42万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.100 | 10.330 | 10.390 | 10.020 | 0.240 | 2.379% | 18.74万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.840 | 10.090 | 10.150 | 9.830 | 0.240 | 2.437% | 13.77万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.810 | 9.850 | 9.900 | 9.730 | 0.040 | 0.408% | 8.46万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.830 | 9.810 | 9.930 | 9.750 | -0.030 | -0.305% | 7.54万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.610 | 9.840 | 10.030 | 9.610 | 0.220 | 2.287% | 15.87万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.690 | 9.620 | 9.700 | 9.500 | -0.150 | -1.535% | 11.67万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.020 | 9.770 | 10.110 | 9.710 | -0.300 | -2.979% | 17.60万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.150 | 10.070 | 10.170 | 10.010 | 0.070 | 0.700% | 6.55万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.920 | 10.000 | 10.150 | 9.850 | 0.120 | 1.215% | 10.48万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.890 | 9.880 | 9.930 | 9.740 | 0.050 | 0.509% | 10.24万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.020 | 9.830 | 10.020 | 9.810 | 0.000 | 0.000% | 8.64万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.160 | 10.070 | 10.200 | 10.000 | 0.000 | 0.000% | 9.74万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.190 | 10.070 | 10.270 | 10.060 | 0.000 | 0.000% | 8.12万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.170 | 10.250 | 10.260 | 10.110 | 0.000 | 0.000% | 12.28万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.780 | 10.080 | 10.080 | 9.770 | 0.000 | 0.000% | 8.55万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.950 | 9.760 | 9.980 | 9.730 | 0.000 | 0.000% | 6.51万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.030 | 9.970 | 10.060 | 9.870 | 0.000 | 0.000% | 7.96万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.190 | 10.110 | 10.300 | 10.100 | 0.000 | 0.000% | 10.66万 | 0.00亿 | 0.000% |