ST诺泰（688076）历史行情

以下为ST诺泰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	29.580	29.760	29.930	29.350	0.410	1.397%	264.37万	0.79亿	0.834%
2026-10-05	29.580	29.760	29.930	29.350	0.410	1.397%	264.37万	0.79亿	0.834%
2026-10-02	29.580	29.760	29.930	29.350	0.410	1.397%	264.37万	0.79亿	0.834%
2026-10-01	29.580	29.760	29.930	29.350	0.410	1.397%	264.37万	0.79亿	0.834%
2026-09-30	29.580	29.760	29.930	29.350	0.410	1.397%	264.37万	0.00亿	0.000%
2026-09-29	29.000	29.350	29.480	28.890	0.430	1.487%	188.32万	0.00亿	0.000%
2026-09-28	28.660	28.920	29.110	28.550	0.090	0.312%	195.43万	0.00亿	0.000%
2026-09-27	29.280	28.830	29.280	28.820	-0.230	-0.791%	155.38万	0.45亿	0.490%
2026-09-24	29.280	28.830	29.280	28.820	-0.230	-0.791%	155.38万	0.00亿	0.000%
2026-09-23	28.500	29.060	29.400	28.410	0.520	1.822%	282.59万	0.00亿	0.000%
2026-09-22	29.000	28.540	29.160	28.510	-0.620	-2.126%	269.69万	0.00亿	0.000%
2026-09-21	28.810	29.160	29.210	28.740	0.350	1.215%	221.75万	0.00亿	0.000%
2026-09-18	28.700	28.810	29.200	28.700	0.110	0.383%	199.45万	0.00亿	0.000%
2026-09-17	28.200	28.700	28.850	28.200	0.550	1.954%	198.68万	0.00亿	0.000%
2026-09-16	28.260	28.150	28.490	27.990	-0.390	-1.367%	178.33万	0.00亿	0.000%
2026-09-15	28.350	28.540	29.240	27.900	0.290	1.027%	211.17万	0.00亿	0.000%
2026-09-14	27.960	28.250	28.390	27.890	0.220	0.785%	177.85万	0.00亿	0.000%
2026-09-11	28.560	28.030	28.770	27.870	-0.740	-2.572%	227.74万	0.00亿	0.000%
2026-09-10	28.760	28.770	29.020	28.450	0.010	0.035%	106.19万	0.00亿	0.000%
2026-09-09	28.990	28.760	29.000	28.550	-0.290	-0.998%	126.67万	0.00亿	0.000%
2026-09-08	28.700	29.050	29.140	28.700	0.280	0.973%	130.79万	0.00亿	0.000%
2026-09-07	28.760	28.770	29.250	28.720	0.010	0.035%	214.49万	0.00亿	0.000%
2026-09-04	28.320	28.760	28.900	28.180	0.480	1.697%	318.75万	0.00亿	0.000%
2026-09-03	28.480	28.280	28.640	28.100	-0.170	-0.598%	149.17万	0.00亿	0.000%
2026-09-02	28.240	28.450	28.690	28.180	0.130	0.459%	193.46万	0.00亿	0.000%
2026-09-01	27.830	28.320	28.500	27.740	0.600	2.165%	216.45万	0.00亿	0.000%
2026-08-31	27.590	27.720	27.760	27.360	0.170	0.617%	120.56万	0.00亿	0.000%
2026-08-28	27.560	27.550	27.700	27.450	-0.010	-0.036%	117.23万	0.00亿	0.000%
2026-08-27	27.380	27.560	27.790	27.370	0.080	0.291%	159.03万	0.00亿	0.000%
2026-08-26	27.610	27.480	28.190	27.450	-0.450	-1.611%	342.87万	0.00亿	0.000%
2026-08-25	27.210	27.930	28.120	27.010	0.790	2.911%	268.63万	0.00亿	0.000%
2026-08-24	27.360	27.140	27.810	26.950	-0.190	-0.695%	253.93万	0.00亿	0.000%
2026-08-21	27.900	27.330	28.280	26.960	-0.870	-3.085%	689.13万	0.00亿	0.000%
2026-08-20	27.600	28.200	30.350	27.500	1.310	4.872%	1,230.81万	0.00亿	0.000%
2026-08-19	27.390	26.890	27.480	26.800	-0.610	-2.218%	140.78万	0.00亿	0.000%
2026-08-18	27.940	27.500	27.940	27.350	-0.410	-1.469%	189.43万	0.00亿	0.000%
2026-08-17	28.160	27.910	28.200	27.640	-0.330	-1.169%	165.72万	0.00亿	0.000%
2026-08-14	28.100	28.240	28.400	27.800	0.220	0.785%	153.14万	0.00亿	0.000%
2026-08-13	28.010	28.020	28.760	27.850	-0.120	-0.426%	227.88万	0.00亿	0.000%
2026-08-12	28.170	28.140	28.530	27.980	0.010	0.036%	145.34万	0.00亿	0.000%
2026-08-11	28.010	28.130	28.820	27.870	-0.030	-0.107%	224.14万	0.00亿	0.000%
2026-08-10	28.500	28.160	29.050	28.120	-0.130	-0.460%	289.13万	0.00亿	0.000%
2026-08-07	27.520	28.290	28.300	27.410	0.770	2.798%	226.20万	0.00亿	0.000%
2026-08-06	27.700	27.520	27.700	27.300	-0.320	-1.149%	123.35万	0.00亿	0.000%
2026-08-05	27.450	27.840	27.860	27.380	0.590	2.165%	176.46万	0.00亿	0.000%
2026-08-04	27.000	27.250	27.310	27.000	0.500	1.869%	130.36万	0.00亿	0.000%
2026-08-03	26.590	26.750	26.850	26.580	0.160	0.602%	88.90万	0.00亿	0.000%
2026-07-31	26.460	26.590	26.680	25.980	0.200	0.758%	162.05万	0.00亿	0.000%
2026-07-30	26.780	26.390	27.070	26.150	-0.630	-2.332%	145.75万	0.00亿	0.000%
2026-07-29	26.680	27.020	27.120	26.680	0.350	1.312%	117.75万	0.00亿	0.000%
2026-07-28	26.950	26.670	27.190	26.520	-0.300	-1.112%	110.46万	0.00亿	0.000%
2026-07-27	26.260	26.970	26.980	26.260	0.640	2.431%	147.03万	0.00亿	0.000%
2026-07-24	26.510	26.330	26.800	26.300	-0.390	-1.460%	109.58万	0.00亿	0.000%
2026-07-23	26.870	26.720	26.930	26.330	-0.200	-0.743%	175.09万	0.00亿	0.000%
2026-07-22	27.070	26.920	27.400	26.830	-0.140	-0.517%	140.50万	0.00亿	0.000%
2026-07-21	27.700	27.060	27.790	26.690	-0.650	-2.346%	324.15万	0.00亿	0.000%
2026-07-20	27.950	27.710	28.250	27.110	-0.290	-1.036%	269.71万	0.00亿	0.000%
2026-07-17	29.200	28.000	29.300	27.720	-1.220	-4.175%	316.98万	0.00亿	0.000%
2026-07-16	29.110	29.220	29.660	28.450	0.110	0.378%	326.40万	0.00亿	0.000%
2026-07-15	28.460	29.110	29.800	28.450	0.650	2.284%	362.44万	0.00亿	0.000%
2026-07-14	28.040	28.460	28.500	28.040	0.080	0.282%	154.98万	0.00亿	0.000%
2026-07-13	28.580	28.380	29.080	28.020	-0.160	-0.561%	207.22万	0.00亿	0.000%
2026-07-10	28.240	28.540	29.260	27.900	0.240	0.848%	264.78万	0.00亿	0.000%
2026-07-09	28.030	28.300	28.930	28.020	-0.150	-0.527%	192.27万	0.00亿	0.000%
2026-07-08	28.900	28.450	29.320	28.300	-0.260	-0.906%	187.78万	0.00亿	0.000%
2026-07-07	30.010	28.710	30.010	28.670	-1.500	-4.965%	338.47万	0.00亿	0.000%
2026-07-06	29.980	30.210	30.760	29.420	0.820	2.790%	520.09万	0.00亿	0.000%
2026-07-03	30.000	29.390	30.180	28.880	-0.040	-0.136%	459.69万	0.00亿	0.000%
2026-07-02	28.300	29.430	29.900	28.300	1.530	5.484%	621.68万	0.00亿	0.000%
2026-07-01	26.900	27.900	27.900	26.520	1.000	3.717%	344.76万	0.00亿	0.000%
2026-06-30	27.530	26.900	27.530	26.670	-0.680	-2.466%	252.06万	0.00亿	0.000%
2026-06-29	26.240	27.580	27.920	25.700	1.330	5.067%	423.50万	0.00亿	0.000%
2026-06-26	26.700	26.250	27.490	26.190	-0.460	-1.722%	194.66万	0.00亿	0.000%
2026-06-25	27.800	26.710	27.800	26.550	-1.280	-4.573%	373.28万	0.00亿	0.000%
2026-06-24	27.880	27.990	28.700	27.500	0.270	0.974%	337.80万	0.00亿	0.000%
2026-06-23	26.930	27.720	28.750	26.830	0.980	3.665%	405.20万	0.00亿	0.000%
2026-06-22	27.060	26.740	27.400	26.200	-0.690	-2.515%	287.63万	0.00亿	0.000%
2026-06-18	27.140	27.430	27.770	26.680	0.290	1.069%	207.01万	0.00亿	0.000%
2026-06-17	27.770	27.140	27.770	26.950	-0.590	-2.128%	162.13万	0.00亿	0.000%
2026-06-16	28.090	27.730	28.090	27.560	-0.360	-1.282%	156.23万	0.00亿	0.000%
2026-06-15	27.560	28.090	28.380	27.260	0.830	3.045%	196.18万	0.00亿	0.000%
2026-06-12	27.280	27.260	27.600	27.080	0.360	1.338%	138.97万	0.00亿	0.000%
2026-06-11	27.330	26.900	27.360	26.590	-0.480	-1.753%	177.08万	0.00亿	0.000%
2026-06-10	27.760	27.380	28.220	27.330	-0.460	-1.652%	143.19万	0.00亿	0.000%
2026-06-09	27.880	27.840	28.020	27.740	-0.020	-0.072%	106.91万	0.00亿	0.000%
2026-06-08	28.330	27.860	28.550	27.850	-0.710	-2.485%	189.39万	0.00亿	0.000%
2026-06-05	28.940	28.570	28.940	28.330	0.220	0.776%	163.08万	0.00亿	0.000%
2026-06-04	28.740	28.350	28.830	28.280	-0.460	-1.597%	169.44万	0.00亿	0.000%
2026-06-03	29.050	28.810	29.080	28.810	-0.400	-1.369%	186.79万	0.00亿	0.000%
2026-06-02	29.710	29.210	29.710	29.130	-0.500	-1.683%	153.29万	0.00亿	0.000%
2026-06-01	29.650	29.710	29.950	29.240	0.220	0.746%	153.07万	0.00亿	0.000%
2026-05-29	29.270	29.490	30.050	29.170	0.150	0.511%	232.78万	0.00亿	0.000%
2026-05-28	29.370	29.340	29.550	28.940	-0.040	-0.136%	182.77万	0.00亿	0.000%
2026-05-27	30.070	29.380	30.070	29.250	-0.720	-2.392%	237.27万	0.00亿	0.000%
2026-05-26	30.570	30.100	30.640	29.930	-0.670	-2.177%	188.73万	0.00亿	0.000%
2026-05-25	30.380	30.770	31.230	29.620	0.590	1.955%	356.43万	0.00亿	0.000%
2026-05-22	30.340	30.180	30.500	29.830	-0.020	-0.066%	203.12万	0.00亿	0.000%
2026-05-21	30.460	30.200	31.110	30.120	-0.380	-1.243%	192.89万	0.00亿	0.000%
2026-05-20	31.090	30.580	31.310	30.510	-0.480	-1.545%	175.82万	0.00亿	0.000%
2026-05-19	30.840	31.060	31.310	30.540	0.430	1.404%	191.80万	0.00亿	0.000%
2026-05-18	31.020	30.630	31.020	30.400	-0.310	-1.002%	185.47万	0.00亿	0.000%
2026-05-15	30.950	30.940	31.600	30.780	-0.160	-0.514%	194.04万	0.00亿	0.000%
2026-05-14	31.710	31.100	32.100	31.050	-0.770	-2.416%	303.81万	0.00亿	0.000%
2026-05-13	32.150	31.870	32.350	31.720	-0.430	-1.331%	231.53万	0.00亿	0.000%
2026-05-12	32.030	32.300	32.930	32.030	0.210	0.654%	368.42万	0.00亿	0.000%
2026-05-11	31.550	32.090	32.530	31.450	0.340	1.071%	393.15万	0.00亿	0.000%
2026-05-08	29.760	31.750	31.850	29.600	2.150	7.264%	683.62万	0.00亿	0.000%
2026-05-07	29.550	29.600	29.850	29.400	0.050	0.169%	166.60万	0.00亿	0.000%
2026-05-06	29.360	29.550	29.640	29.240	0.170	0.579%	227.28万	0.00亿	0.000%
2026-04-30	29.240	29.380	29.640	29.230	0.510	1.767%	206.11万	0.00亿	0.000%
2026-04-29	28.650	28.870	28.940	28.520	0.180	0.627%	134.85万	0.00亿	0.000%
2026-04-28	29.350	28.690	29.350	28.690	-0.320	-1.103%	163.11万	0.00亿	0.000%
2026-04-27	28.360	29.010	29.030	28.360	0.390	1.363%	178.06万	0.00亿	0.000%
2026-04-24	28.880	28.620	29.100	28.460	-0.280	-0.969%	205.24万	0.00亿	0.000%
2026-04-23	29.300	28.900	29.390	28.720	-0.400	-1.365%	226.08万	0.00亿	0.000%
2026-04-22	29.760	29.300	29.840	28.980	-0.460	-1.546%	325.17万	0.00亿	0.000%
2026-04-21	30.150	29.760	30.500	29.660	-0.400	-1.326%	180.38万	0.00亿	0.000%
2026-04-20	29.670	30.160	30.540	29.670	-0.090	-0.298%	259.87万	0.00亿	0.000%
2026-04-17	30.350	30.250	30.450	29.660	-0.100	-0.329%	254.71万	0.00亿	0.000%
2026-04-16	30.530	30.350	30.750	30.270	-0.230	-0.752%	199.30万	0.00亿	0.000%
2026-04-15	31.050	30.580	31.160	30.450	0.000	0.000%	170.73万	0.00亿	0.000%
2026-04-14	30.750	30.580	30.950	30.290	-0.100	-0.326%	244.23万	0.00亿	0.000%
2026-04-13	30.350	30.680	31.860	30.150	0.330	1.087%	419.40万	0.00亿	0.000%
2026-04-10	29.460	30.350	30.750	29.460	0.870	2.951%	412.03万	0.00亿	0.000%
2026-04-09	29.550	29.480	30.320	29.330	0.000	0.000%	275.35万	0.00亿	0.000%
2026-04-08	29.140	29.690	29.830	28.860	0.000	0.000%	312.99万	0.00亿	0.000%
2026-04-07	28.820	28.440	29.020	28.320	0.000	0.000%	184.56万	0.00亿	0.000%
2026-04-03	29.230	28.670	29.380	28.660	0.000	0.000%	259.94万	0.00亿	0.000%
2026-04-02	29.840	29.520	30.370	29.230	0.000	0.000%	380.87万	0.00亿	0.000%
2026-04-01	28.940	30.000	30.330	28.790	0.000	0.000%	503.71万	0.00亿	0.000%