诺斯贝尔（300132）历史行情
以下为诺斯贝尔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 | 6.050 | 6.230 | 6.280 | 5.960 | 0.170 | 2.805% | 1,183.64万 | 0.72亿 | 2.330% |
| 2026-10-08 | 6.100 | 6.060 | 6.170 | 6.020 | -0.050 | -0.818% | 6.48万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.160 | 6.110 | 6.200 | 6.090 | -0.010 | -0.163% | 535.91万 | 0.33亿 | 1.055% |
| 2026-10-06 | 6.160 | 6.110 | 6.200 | 6.090 | -0.010 | -0.163% | 535.91万 | 0.33亿 | 1.055% |
| 2026-10-05 | 6.160 | 6.110 | 6.200 | 6.090 | -0.010 | -0.163% | 535.91万 | 0.33亿 | 1.055% |
| 2026-10-02 | 6.160 | 6.110 | 6.200 | 6.090 | -0.010 | -0.163% | 535.91万 | 0.33亿 | 1.055% |
| 2026-10-01 | 6.160 | 6.110 | 6.200 | 6.090 | -0.010 | -0.163% | 535.91万 | 0.33亿 | 1.055% |
| 2026-09-30 | 6.160 | 6.110 | 6.200 | 6.090 | -0.010 | -0.163% | 5.36万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.100 | 6.120 | 6.170 | 6.060 | 0.020 | 0.328% | 5.43万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.220 | 6.100 | 6.290 | 6.050 | -0.140 | -2.244% | 7.92万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.200 | 6.240 | 6.310 | 6.190 | 0.000 | 0.000% | 678.31万 | 0.42亿 | 1.335% |
| 2026-09-24 | 6.200 | 6.240 | 6.310 | 6.190 | 0.000 | 0.000% | 6.78万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.280 | 6.240 | 6.330 | 6.210 | -0.080 | -1.266% | 7.35万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.400 | 6.320 | 6.440 | 6.280 | -0.060 | -0.940% | 12.15万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.180 | 6.380 | 6.400 | 6.140 | 0.240 | 3.909% | 15.90万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.140 | 6.140 | 6.260 | 6.100 | 0.000 | 0.000% | 12.27万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.070 | 6.140 | 6.160 | 5.960 | 0.100 | 1.656% | 10.88万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.010 | 6.040 | 6.100 | 5.980 | 0.020 | 0.332% | 9.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.220 | 6.020 | 6.260 | 6.020 | -0.210 | -3.371% | 14.78万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.270 | 6.230 | 6.340 | 6.190 | -0.120 | -1.890% | 9.51万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.330 | 6.350 | 6.430 | 6.150 | -0.100 | -1.550% | 18.80万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.610 | 6.450 | 6.610 | 6.420 | -0.260 | -3.875% | 20.69万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.520 | 6.710 | 6.750 | 6.350 | 0.160 | 2.443% | 38.64万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.420 | 6.550 | 6.580 | 6.350 | 0.120 | 1.866% | 17.10万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.360 | 6.430 | 6.500 | 6.330 | 0.070 | 1.101% | 11.19万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.280 | 6.360 | 6.440 | 6.260 | 0.100 | 1.597% | 14.10万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.380 | 6.260 | 6.420 | 6.230 | -0.100 | -1.572% | 9.64万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.280 | 6.360 | 6.460 | 6.200 | 0.030 | 0.474% | 15.26万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.330 | 6.330 | 6.420 | 6.290 | 0.000 | 0.000% | 12.28万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.330 | 6.330 | 6.400 | 6.290 | -0.090 | -1.402% | 9.03万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.450 | 6.420 | 6.460 | 6.350 | -0.010 | -0.156% | 10.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.350 | 6.430 | 6.480 | 6.300 | 0.080 | 1.260% | 9.62万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.350 | 6.350 | 6.450 | 6.300 | -0.020 | -0.314% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.220 | 6.370 | 6.370 | 6.150 | 0.150 | 2.412% | 10.96万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.260 | 6.220 | 6.340 | 6.130 | -0.060 | -0.955% | 10.06万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.260 | 6.280 | 6.360 | 6.140 | -0.120 | -1.875% | 16.05万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.330 | 6.400 | 6.530 | 6.280 | 0.190 | 3.060% | 19.12万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.350 | 6.210 | 6.400 | 6.170 | -0.200 | -3.120% | 13.10万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.450 | 6.410 | 6.460 | 6.320 | -0.050 | -0.774% | 11.71万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.450 | 6.460 | 6.490 | 6.330 | 0.020 | 0.311% | 12.76万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.550 | 6.440 | 6.590 | 6.390 | -0.110 | -1.679% | 12.49万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.840 | 6.550 | 6.850 | 6.550 | -0.260 | -3.818% | 20.88万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.770 | 6.810 | 6.960 | 6.660 | 0.040 | 0.591% | 20.48万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.890 | 6.770 | 6.970 | 6.620 | -0.060 | -0.878% | 22.82万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.480 | 6.830 | 6.860 | 6.470 | 0.320 | 4.916% | 27.23万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.520 | 6.510 | 6.580 | 6.330 | -0.010 | -0.153% | 15.64万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.660 | 6.520 | 6.680 | 6.430 | -0.110 | -1.659% | 16.26万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.600 | 6.630 | 6.680 | 6.500 | -0.010 | -0.151% | 19.92万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.600 | 6.640 | 6.790 | 6.560 | 0.040 | 0.606% | 23.21万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.440 | 6.600 | 6.690 | 6.440 | 0.260 | 4.101% | 22.86万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.150 | 6.340 | 6.370 | 6.130 | 0.130 | 2.093% | 17.90万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.400 | 6.210 | 6.590 | 6.190 | -0.200 | -3.120% | 27.27万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.230 | 6.410 | 6.420 | 6.120 | 0.220 | 3.554% | 21.82万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.150 | 6.190 | 6.300 | 6.090 | -0.010 | -0.161% | 13.52万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.120 | 6.200 | 6.300 | 6.100 | 0.100 | 1.639% | 18.59万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.340 | 6.100 | 6.410 | 6.090 | -0.320 | -4.984% | 20.07万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.210 | 6.420 | 6.430 | 6.160 | 0.150 | 2.392% | 24.19万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.120 | 6.270 | 6.550 | 6.010 | -0.050 | -0.791% | 35.06万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.010 | 6.320 | 6.380 | 5.670 | 0.440 | 7.483% | 45.39万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.600 | 5.880 | 5.910 | 5.600 | 0.340 | 6.137% | 27.50万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.820 | 5.540 | 5.940 | 5.470 | -0.310 | -5.299% | 16.68万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.840 | 5.850 | 6.000 | 5.730 | -0.080 | -1.349% | 18.23万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.620 | 5.930 | 6.020 | 5.580 | 0.270 | 4.770% | 20.72万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.460 | 5.660 | 5.660 | 5.400 | 0.210 | 3.853% | 10.78万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.660 | 5.450 | 5.690 | 5.440 | -0.250 | -4.386% | 10.92万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.600 | 5.700 | 5.810 | 5.510 | 0.080 | 1.423% | 11.46万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.690 | 5.620 | 5.760 | 5.480 | -0.060 | -1.056% | 12.91万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.760 | 5.680 | 5.830 | 5.670 | -0.080 | -1.389% | 10.44万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.010 | 5.760 | 6.020 | 5.730 | -0.260 | -4.319% | 13.16万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.110 | 6.020 | 6.140 | 5.930 | -0.030 | -0.496% | 15.25万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.870 | 6.050 | 6.080 | 5.810 | 0.200 | 3.419% | 16.87万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.820 | 5.850 | 5.960 | 5.740 | 0.040 | 0.688% | 14.91万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.700 | 5.810 | 5.850 | 5.610 | 0.130 | 2.289% | 15.85万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.500 | 5.680 | 5.720 | 5.430 | 0.130 | 2.342% | 14.30万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.560 | 5.550 | 5.590 | 5.380 | 0.010 | 0.181% | 15.04万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.720 | 5.540 | 5.730 | 5.530 | -0.210 | -3.652% | 13.19万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.900 | 5.750 | 5.920 | 5.710 | -0.180 | -3.035% | 12.52万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.100 | 5.930 | 6.100 | 5.870 | -0.180 | -2.946% | 12.49万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.950 | 6.110 | 6.230 | 5.930 | 0.090 | 1.495% | 14.89万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.000 | 6.020 | 6.040 | 5.700 | 0.030 | 0.501% | 17.27万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.080 | 5.990 | 6.100 | 5.930 | -0.070 | -1.155% | 13.16万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.200 | 6.060 | 6.230 | 6.020 | -0.120 | -1.942% | 14.88万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.380 | 6.180 | 6.460 | 6.150 | -0.220 | -3.438% | 16.73万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.450 | 6.400 | 6.530 | 6.340 | -0.050 | -0.775% | 13.27万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.400 | 6.450 | 6.510 | 6.350 | 0.070 | 1.097% | 12.17万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.500 | 6.380 | 6.540 | 6.260 | -0.060 | -0.932% | 9.00万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.450 | 6.440 | 6.520 | 6.350 | -0.020 | -0.310% | 11.30万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.400 | 6.460 | 6.510 | 6.330 | 0.170 | 2.703% | 10.90万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.400 | 6.290 | 6.520 | 6.190 | -0.220 | -3.379% | 16.35万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.520 | 6.510 | 6.780 | 6.410 | -0.070 | -1.064% | 16.40万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.630 | 6.580 | 6.820 | 6.510 | -0.090 | -1.349% | 17.20万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.080 | 6.670 | 7.150 | 6.500 | -0.490 | -6.844% | 31.55万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.630 | 7.160 | 7.770 | 7.010 | -0.510 | -6.649% | 23.93万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.650 | 7.670 | 7.810 | 7.480 | -0.050 | -0.648% | 10.76万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.000 | 7.720 | 8.040 | 7.600 | -0.230 | -2.893% | 13.93万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.040 | 7.950 | 8.090 | 7.840 | -0.090 | -1.119% | 8.05万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.380 | 8.040 | 8.450 | 8.010 | -0.420 | -4.965% | 15.13万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.220 | 8.460 | 8.480 | 7.970 | 0.280 | 3.423% | 21.21万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.680 | 8.180 | 8.290 | 7.670 | 0.520 | 6.789% | 24.81万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.900 | 7.660 | 7.950 | 7.600 | -0.240 | -3.038% | 14.91万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.200 | 7.900 | 8.270 | 7.850 | -0.260 | -3.186% | 13.86万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.940 | 8.160 | 8.250 | 7.870 | 0.210 | 2.642% | 17.07万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.970 | 7.950 | 8.040 | 7.810 | 0.000 | 0.000% | 9.68万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.010 | 7.950 | 8.090 | 7.870 | -0.150 | -1.852% | 14.46万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.140 | 8.100 | 8.260 | 7.960 | -0.050 | -0.613% | 16.57万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.380 | 8.150 | 8.390 | 8.150 | -0.260 | -3.092% | 15.70万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.530 | 8.410 | 8.600 | 8.340 | -0.080 | -0.942% | 16.85万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.620 | 8.490 | 8.640 | 8.400 | -0.180 | -2.076% | 14.97万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.940 | 8.670 | 8.980 | 8.580 | -0.260 | -2.912% | 28.11万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.890 | 8.930 | 9.180 | 8.870 | -0.010 | -0.112% | 17.15万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.150 | 8.940 | 9.150 | 8.910 | -0.160 | -1.758% | 22.00万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.330 | 9.100 | 9.430 | 8.970 | -0.340 | -3.602% | 33.95万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.500 | 9.440 | 9.710 | 9.440 | -0.020 | -0.211% | 24.62万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.640 | 9.460 | 9.700 | 9.170 | -0.120 | -1.253% | 25.53万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.430 | 9.580 | 9.880 | 9.410 | 0.030 | 0.314% | 38.37万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.040 | 9.550 | 9.620 | 9.000 | 0.510 | 5.642% | 41.11万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.880 | 9.040 | 9.070 | 8.740 | 0.140 | 1.573% | 21.00万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.740 | 8.900 | 9.040 | 8.630 | 0.170 | 1.947% | 19.39万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.710 | 8.730 | 8.910 | 8.600 | 0.100 | 1.159% | 17.30万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.690 | 8.630 | 8.800 | 8.560 | -0.060 | -0.690% | 12.36万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.860 | 8.690 | 8.930 | 8.650 | -0.210 | -2.360% | 18.21万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.520 | 8.900 | 8.990 | 8.500 | 0.430 | 5.077% | 34.84万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.380 | 8.470 | 8.490 | 8.290 | 0.090 | 1.074% | 12.09万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.460 | 8.380 | 8.490 | 8.250 | -0.050 | -0.593% | 11.03万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.380 | 8.430 | 8.530 | 8.260 | 0.050 | 0.597% | 12.18万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.240 | 8.380 | 8.430 | 8.210 | 0.000 | 0.000% | 11.64万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.540 | 8.360 | 8.590 | 8.320 | 0.000 | 0.000% | 11.71万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.780 | 8.490 | 8.780 | 8.330 | 0.000 | 0.000% | 16.88万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.650 | 8.770 | 8.810 | 8.650 | 0.000 | 0.000% | 12.67万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.410 | 8.550 | 8.710 | 8.300 | 0.000 | 0.000% | 13.03万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.660 | 8.340 | 8.710 | 8.320 | 0.000 | 0.000% | 10.88万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.750 | 8.700 | 8.970 | 8.620 | 0.000 | 0.000% | 12.26万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.850 | 8.760 | 8.910 | 8.660 | 0.000 | 0.000% | 9.98万 | 0.00亿 | 0.000% |