诺思格（301333）历史行情

以下为诺思格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
2026-10-06	65.300	66.670	68.500	65.000	1.010	1.538%	250.01万	1.68亿	2.592%
2026-10-05	65.300	66.670	68.500	65.000	1.010	1.538%	250.01万	1.68亿	2.592%
2026-10-02	65.300	66.670	68.500	65.000	1.010	1.538%	250.01万	1.68亿	2.592%
2026-10-01	65.300	66.670	68.500	65.000	1.010	1.538%	250.01万	1.68亿	2.592%
2026-09-30	65.300	66.670	68.500	65.000	1.010	1.538%	2.50万	0.00亿	0.000%
2026-09-29	64.980	65.660	69.170	64.650	-0.530	-0.801%	2.16万	0.00亿	0.000%
2026-09-28	65.000	66.190	67.200	64.310	1.900	2.955%	2.26万	0.00亿	0.000%
2026-09-27	66.200	64.290	66.830	64.260	-2.380	-3.570%	206.85万	1.35亿	2.144%
2026-09-24	66.200	64.290	66.830	64.260	-2.380	-3.570%	2.07万	0.00亿	0.000%
2026-09-23	65.800	66.670	68.000	65.270	0.680	1.030%	2.09万	0.00亿	0.000%
2026-09-22	64.680	65.990	67.980	64.420	0.760	1.165%	2.69万	0.00亿	0.000%
2026-09-21	65.510	65.230	66.960	64.300	0.880	1.368%	3.43万	0.00亿	0.000%
2026-09-18	62.380	64.350	66.970	62.360	1.770	2.828%	3.31万	0.00亿	0.000%
2026-09-17	62.030	62.580	65.220	62.030	0.050	0.080%	2.97万	0.00亿	0.000%
2026-09-16	61.520	62.530	63.240	61.070	0.780	1.263%	2.62万	0.00亿	0.000%
2026-09-15	62.980	61.750	63.520	61.460	-1.560	-2.464%	2.20万	0.00亿	0.000%
2026-09-14	58.730	63.310	63.800	58.730	4.620	7.872%	4.13万	0.00亿	0.000%
2026-09-11	60.250	58.690	60.250	57.570	-1.150	-1.922%	2.08万	0.00亿	0.000%
2026-09-10	60.320	59.840	60.780	57.290	-0.970	-1.595%	3.14万	0.00亿	0.000%
2026-09-09	59.010	60.810	61.780	58.650	0.610	1.013%	4.55万	0.00亿	0.000%
2026-09-08	56.110	60.200	60.540	54.830	4.220	7.538%	6.28万	0.00亿	0.000%
2026-09-07	55.610	55.980	57.360	55.000	-0.190	-0.338%	3.49万	0.00亿	0.000%
2026-09-04	53.380	56.170	57.220	53.100	3.370	6.383%	6.12万	0.00亿	0.000%
2026-09-03	52.120	52.800	53.260	51.710	0.700	1.344%	2.11万	0.00亿	0.000%
2026-09-02	52.890	52.100	53.280	51.850	-0.650	-1.232%	1.81万	0.00亿	0.000%
2026-09-01	53.360	52.750	53.930	52.560	-0.950	-1.769%	2.02万	0.00亿	0.000%
2026-08-31	51.090	53.700	54.870	50.370	1.590	3.051%	3.81万	0.00亿	0.000%
2026-08-28	54.180	52.110	54.180	51.880	-2.170	-3.998%	3.12万	0.00亿	0.000%
2026-08-27	55.000	54.280	55.090	53.530	-0.860	-1.560%	2.65万	0.00亿	0.000%
2026-08-26	56.410	55.140	58.510	54.230	-1.660	-2.923%	2.63万	0.00亿	0.000%
2026-08-25	54.650	56.800	57.400	53.210	1.720	3.123%	3.12万	0.00亿	0.000%
2026-08-24	59.070	55.080	59.220	54.540	-3.670	-6.247%	3.05万	0.00亿	0.000%
2026-08-21	59.910	58.750	61.080	58.250	-2.410	-3.940%	2.85万	0.00亿	0.000%
2026-08-20	61.840	61.160	63.800	59.660	2.520	4.297%	4.17万	0.00亿	0.000%
2026-08-19	63.690	58.640	64.000	58.110	-5.040	-7.915%	3.33万	0.00亿	0.000%
2026-08-18	63.750	63.680	64.500	61.790	-0.070	-0.110%	2.88万	0.00亿	0.000%
2026-08-17	62.100	63.750	64.090	60.430	1.380	2.213%	3.83万	0.00亿	0.000%
2026-08-14	63.990	62.370	64.000	61.150	-1.200	-1.888%	3.86万	0.00亿	0.000%
2026-08-13	64.600	63.570	66.080	61.700	-0.390	-0.610%	7.09万	0.00亿	0.000%
2026-08-12	61.870	63.960	66.220	60.710	1.350	2.156%	6.21万	0.00亿	0.000%
2026-08-11	57.400	62.610	69.000	57.400	4.610	7.948%	9.82万	0.00亿	0.000%
2026-08-10	56.600	58.000	59.590	56.000	1.190	2.095%	5.63万	0.00亿	0.000%
2026-08-07	50.170	56.810	57.100	50.010	6.310	12.495%	5.48万	0.00亿	0.000%
2026-08-06	50.970	50.500	51.800	50.180	-0.800	-1.559%	1.89万	0.00亿	0.000%
2026-08-05	50.190	51.300	51.660	50.050	0.600	1.183%	2.61万	0.00亿	0.000%
2026-08-04	48.380	50.700	51.200	48.120	3.380	7.143%	4.13万	0.00亿	0.000%
2026-08-03	47.190	47.320	48.300	46.850	0.120	0.254%	1.60万	0.00亿	0.000%
2026-07-31	46.000	47.200	47.670	45.610	1.530	3.350%	1.99万	0.00亿	0.000%
2026-07-30	47.890	45.670	48.390	45.500	-2.670	-5.523%	2.65万	0.00亿	0.000%
2026-07-29	47.880	48.340	49.350	47.550	0.570	1.193%	1.90万	0.00亿	0.000%
2026-07-28	48.080	47.770	48.940	47.500	-1.050	-2.151%	1.83万	0.00亿	0.000%
2026-07-27	47.470	48.820	49.980	47.120	1.150	2.412%	2.49万	0.00亿	0.000%
2026-07-24	50.120	47.670	50.480	47.650	-3.410	-6.676%	3.08万	0.00亿	0.000%
2026-07-23	50.800	51.080	51.800	49.500	0.430	0.849%	2.78万	0.00亿	0.000%
2026-07-22	50.760	50.650	53.530	49.800	-1.140	-2.201%	3.41万	0.00亿	0.000%
2026-07-21	53.000	51.790	53.300	48.400	-2.020	-3.754%	4.88万	0.00亿	0.000%
2026-07-20	51.760	53.810	55.280	51.250	1.290	2.456%	3.70万	0.00亿	0.000%
2026-07-17	58.260	52.520	59.000	51.610	-6.920	-11.642%	5.43万	0.00亿	0.000%
2026-07-16	55.950	59.440	61.600	55.580	1.150	1.973%	6.92万	0.00亿	0.000%
2026-07-15	52.340	58.290	59.370	52.230	5.300	10.002%	7.68万	0.00亿	0.000%
2026-07-14	50.630	52.990	53.110	49.520	1.850	3.618%	3.92万	0.00亿	0.000%
2026-07-13	52.510	51.140	52.670	50.760	-1.300	-2.479%	3.28万	0.00亿	0.000%
2026-07-10	47.550	52.440	53.460	47.150	4.140	8.571%	5.63万	0.00亿	0.000%
2026-07-09	46.860	48.300	49.750	46.580	0.700	1.471%	3.07万	0.00亿	0.000%
2026-07-08	51.600	47.600	53.180	47.430	-4.380	-8.426%	4.44万	0.00亿	0.000%
2026-07-07	53.820	51.980	54.480	51.810	-2.560	-4.694%	3.79万	0.00亿	0.000%
2026-07-06	51.400	54.540	55.940	51.300	2.630	5.066%	5.86万	0.00亿	0.000%
2026-07-03	51.700	51.910	52.880	50.410	0.439	0.853%	3.43万	0.00亿	0.000%
2026-07-02	51.411	51.471	53.791	51.411	-1.530	-2.887%	4.32万	0.00亿	0.000%
2026-07-01	49.041	53.001	53.231	46.851	3.070	6.148%	6.10万	0.00亿	0.000%
2026-06-30	51.191	49.931	51.781	49.491	-2.580	-4.913%	3.94万	0.00亿	0.000%
2026-06-29	49.041	52.511	53.341	47.631	2.730	5.484%	5.48万	0.00亿	0.000%
2026-06-26	49.171	49.781	53.451	48.451	0.320	0.647%	4.02万	0.00亿	0.000%
2026-06-25	51.031	49.461	51.541	47.871	-2.430	-4.683%	4.13万	0.00亿	0.000%
2026-06-24	49.861	51.891	52.371	49.771	2.130	4.280%	3.75万	0.00亿	0.000%
2026-06-23	48.641	49.761	51.581	48.421	0.870	1.779%	3.43万	0.00亿	0.000%
2026-06-22	46.971	48.891	48.991	45.811	2.000	4.265%	2.82万	0.00亿	0.000%
2026-06-18	46.281	46.891	47.921	45.791	0.190	0.407%	2.37万	0.00亿	0.000%
2026-06-17	45.141	46.701	46.731	44.981	1.110	2.435%	1.80万	0.00亿	0.000%
2026-06-16	47.021	45.591	47.091	44.941	-0.310	-0.675%	1.59万	0.00亿	0.000%
2026-06-15	45.871	45.901	46.171	45.141	0.110	0.240%	1.35万	0.00亿	0.000%
2026-06-12	45.021	45.791	46.211	44.341	1.370	3.084%	1.30万	0.00亿	0.000%
2026-06-11	44.341	44.421	44.921	43.641	-0.520	-1.157%	0.78万	0.00亿	0.000%
2026-06-10	44.921	44.941	46.391	44.301	0.000	0.000%	1.19万	0.00亿	0.000%
2026-06-09	44.841	44.941	45.391	43.841	0.600	1.353%	1.10万	0.00亿	0.000%
2026-06-08	45.871	44.341	46.311	43.631	-1.990	-4.295%	1.37万	0.00亿	0.000%
2026-06-05	46.431	46.331	48.341	45.961	0.110	0.238%	1.43万	0.00亿	0.000%
2026-06-04	46.821	46.221	46.951	45.931	-0.700	-1.492%	1.27万	0.00亿	0.000%
2026-06-03	48.751	46.921	48.811	46.341	-1.830	-3.754%	2.22万	0.00亿	0.000%
2026-06-02	50.041	48.751	50.041	48.391	-1.220	-2.441%	1.40万	0.00亿	0.000%
2026-06-01	50.541	49.971	51.171	49.761	-0.610	-1.206%	1.35万	0.00亿	0.000%
2026-05-29	50.831	50.581	52.721	49.851	0.040	0.079%	2.45万	0.00亿	0.000%
2026-05-28	50.251	50.541	50.831	48.801	0.290	0.577%	1.44万	0.00亿	0.000%
2026-05-27	49.431	50.251	50.881	48.361	0.610	1.229%	2.02万	0.00亿	0.000%
2026-05-26	51.481	49.641	51.481	49.121	-1.850	-3.593%	1.30万	0.00亿	0.000%
2026-05-25	53.621	51.491	53.821	50.271	-1.650	-3.105%	2.21万	0.00亿	0.000%
2026-05-22	54.171	53.141	54.491	53.061	-1.070	-1.974%	1.35万	0.00亿	0.000%
2026-05-21	55.041	54.211	56.601	54.171	-2.000	-3.558%	2.26万	0.00亿	0.000%
2026-05-20	57.721	56.211	57.761	55.671	-1.130	-1.971%	1.24万	0.00亿	0.000%
2026-05-19	56.641	57.341	58.271	56.411	0.640	1.129%	1.09万	0.00亿	0.000%
2026-05-18	57.341	56.701	57.561	56.141	-0.660	-1.151%	1.00万	0.00亿	0.000%
2026-05-15	58.441	57.361	59.141	56.871	-1.180	-2.016%	1.59万	0.00亿	0.000%
2026-05-14	59.861	58.541	60.321	58.071	-1.320	-2.205%	1.11万	0.00亿	0.000%
2026-05-13	60.731	59.861	60.821	59.191	-0.790	-1.303%	1.48万	0.00亿	0.000%
2026-05-12	61.841	60.651	62.041	60.191	-1.490	-2.398%	1.28万	0.00亿	0.000%
2026-05-11	60.871	62.141	62.431	60.041	1.140	1.869%	1.67万	0.00亿	0.000%
2026-05-08	61.441	61.001	61.461	60.141	-0.620	-1.006%	1.07万	0.00亿	0.000%
2026-05-07	61.231	61.621	62.291	61.011	0.530	0.868%	1.09万	0.00亿	0.000%
2026-05-06	63.651	61.091	63.891	60.771	-2.510	-3.946%	2.20万	0.00亿	0.000%
2026-04-30	62.851	63.601	64.441	61.861	0.290	0.458%	1.09万	0.00亿	0.000%
2026-04-29	65.131	63.311	65.441	63.251	-2.360	-3.594%	1.46万	0.00亿	0.000%
2026-04-28	66.501	65.671	67.241	62.361	-2.140	-3.156%	3.06万	0.00亿	0.000%
2026-04-27	65.841	67.811	68.141	65.321	1.360	2.047%	1.12万	0.00亿	0.000%
2026-04-24	66.371	66.451	67.621	64.971	-0.490	-0.732%	1.28万	0.00亿	0.000%
2026-04-23	68.561	66.941	69.201	66.091	-1.620	-2.363%	1.61万	0.00亿	0.000%
2026-04-22	67.191	68.561	68.621	66.901	1.090	1.616%	1.22万	0.00亿	0.000%
2026-04-21	68.471	67.471	69.241	66.781	-0.990	-1.446%	1.20万	0.00亿	0.000%
2026-04-20	67.571	68.461	69.041	67.031	0.890	1.317%	1.47万	0.00亿	0.000%
2026-04-17	69.101	67.571	69.531	67.041	-1.750	-2.524%	1.54万	0.00亿	0.000%
2026-04-16	68.481	69.321	69.911	67.611	0.220	0.318%	1.82万	0.00亿	0.000%
2026-04-15	69.211	69.101	70.081	66.551	0.790	1.156%	2.59万	0.00亿	0.000%
2026-04-14	66.841	68.311	68.311	66.031	2.240	3.390%	1.97万	0.00亿	0.000%
2026-04-13	67.671	66.071	67.671	65.741	-1.600	-2.364%	1.92万	0.00亿	0.000%
2026-04-10	67.141	67.671	69.611	66.941	0.430	0.639%	2.12万	0.00亿	0.000%
2026-04-09	66.951	67.241	68.941	66.761	-0.310	-0.459%	1.88万	0.00亿	0.000%
2026-04-08	66.641	67.551	68.121	65.531	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-07	66.161	65.741	67.631	63.611	0.000	0.000%	2.42万	0.00亿	0.000%
2026-04-03	66.341	65.741	67.161	65.251	0.000	0.000%	2.87万	0.00亿	0.000%
2026-04-02	68.621	69.311	69.711	66.741	0.000	0.000%	3.86万	0.00亿	0.000%
2026-04-01	67.521	71.471	72.191	65.241	0.000	0.000%	5.82万	0.00亿	0.000%