诺思格 (301333) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	46.44	47.05	0.19	0.41%	45.95	48.08	23669	11154	2.45%
2026-06-17	45.30	46.86	1.11	2.43%	45.14	46.89	18034	8348	1.87%
2026-06-16	47.18	45.75	-0.31	-0.67%	45.10	47.25	15912	7287	1.65%
2026-06-15	46.03	46.06	0.11	0.24%	45.30	46.33	13469	6159	1.40%
2026-06-12	45.18	45.95	1.37	3.07%	44.50	46.37	12999	5931	1.35%
2026-06-11	44.50	44.58	-0.52	-1.15%	43.80	45.08	7826	3469	0.81%
2026-06-10	45.08	45.10	0.00	0.00%	44.46	46.55	11917	5387	1.24%
2026-06-09	45.00	45.10	0.60	1.35%	44.00	45.55	10983	4933	1.14%
2026-06-08	46.03	44.50	-1.99	-4.28%	43.79	46.47	13746	6205	1.43%
2026-06-05	46.59	46.49	0.11	0.24%	46.12	48.50	14315	6713	1.48%
2026-06-04	46.98	46.38	-0.70	-1.49%	46.09	47.11	12694	5915	1.32%
2026-06-03	48.91	47.08	-1.83	-3.74%	46.50	48.97	22233	10567	2.31%
2026-06-02	50.20	48.91	-1.22	-2.43%	48.55	50.20	13988	6865	1.45%
2026-06-01	50.70	50.13	-0.61	-1.20%	49.92	51.33	13527	6821	1.40%
2026-05-29	50.99	50.74	0.04	0.08%	50.01	52.88	24519	12571	2.54%
2026-05-28	50.41	50.70	0.29	0.58%	48.96	50.99	14369	7181	1.49%
2026-05-27	49.59	50.41	0.61	1.22%	48.52	51.04	20150	10036	2.09%
2026-05-26	51.64	49.80	-1.85	-3.58%	49.28	51.64	12980	6484	1.35%
2026-05-25	53.78	51.65	-1.65	-3.10%	50.43	53.98	22091	11386	2.29%
2026-05-22	54.33	53.30	-1.07	-1.97%	53.22	54.65	13486	7230	1.40%
2026-05-21	55.20	54.37	-2.00	-3.55%	54.33	56.76	22601	12576	2.34%
2026-05-20	57.88	56.37	-1.13	-1.97%	55.83	57.92	12384	6992	1.28%
2026-05-19	56.80	57.50	0.64	1.13%	56.57	58.43	10886	6250	1.13%
2026-05-18	57.50	56.86	-0.66	-1.15%	56.30	57.72	9955	5663	1.03%
2026-05-15	58.60	57.52	-1.18	-2.01%	57.03	59.30	15891	9192	1.65%
2026-05-14	60.02	58.70	-1.32	-2.20%	58.23	60.48	11103	6548	1.15%
2026-05-13	60.89	60.02	-0.79	-1.30%	59.35	60.98	14783	8845	1.53%
2026-05-12	62.00	60.81	-1.49	-2.39%	60.35	62.20	12839	7865	1.33%
2026-05-11	61.03	62.30	1.14	1.86%	60.20	62.59	16716	10276	1.73%
2026-05-08	61.60	61.16	-0.62	-1.00%	60.30	61.62	10662	6492	1.11%
2026-05-07	61.39	61.78	0.53	0.87%	61.17	62.45	10871	6709	1.13%
2026-05-06	63.81	61.25	-2.51	-3.94%	60.93	64.05	22001	13565	2.28%
2026-04-30	63.01	63.76	0.29	0.46%	62.02	64.60	10910	6910	1.13%
2026-04-29	65.29	63.47	-2.36	-3.58%	63.41	65.60	14604	9378	1.51%
2026-04-28	66.66	65.83	-2.14	-3.15%	62.52	67.40	30575	19825	3.17%
2026-04-27	66.00	67.97	1.36	2.04%	65.48	68.30	11159	7473	1.16%
2026-04-24	66.53	66.61	-0.49	-0.73%	65.13	67.78	12838	8535	1.33%
2026-04-23	68.72	67.10	-1.62	-2.36%	66.25	69.36	16142	10898	1.67%
2026-04-22	67.35	68.72	1.09	1.61%	67.06	68.78	12242	8332	1.27%
2026-04-21	68.63	67.63	-0.99	-1.44%	66.94	69.40	12017	8136	1.25%
2026-04-20	67.73	68.62	0.89	1.31%	67.19	69.20	14715	10067	1.53%
2026-04-17	69.26	67.73	-1.75	-2.52%	67.20	69.69	15357	10448	1.59%
2026-04-16	68.64	69.48	0.22	0.32%	67.77	70.07	18213	12604	1.89%
2026-04-15	69.37	69.26	0.79	1.15%	66.71	70.24	25939	17779	2.69%
2026-04-14	67.00	68.47	2.24	3.38%	66.19	68.47	19729	13338	2.05%
2026-04-13	67.83	66.23	-1.60	-2.36%	65.90	67.83	19153	12718	1.99%
2026-04-10	67.30	67.83	0.43	0.64%	67.10	69.77	21212	14552	2.20%
2026-04-09	67.11	67.40	-0.31	-0.46%	66.92	69.10	18836	12775	1.95%
2026-04-08	66.80	67.71	1.81	2.75%	65.69	68.28	28320	19001	2.94%
2026-04-07	66.32	65.90	0.00	0.00%	63.77	67.79	24245	15975	2.51%
2026-04-03	66.50	65.90	-3.57	-5.14%	65.41	67.32	28712	19008	2.98%
2026-04-02	68.78	69.47	-2.16	-3.02%	66.90	69.87	38581	26342	4.00%
2026-04-01	67.68	71.63	2.98	4.34%	65.40	72.35	58172	39886	6.03%
2026-03-31	63.84	68.65	5.00	7.86%	63.84	73.08	57168	39312	5.93%
2026-03-30	61.68	63.65	1.52	2.45%	61.13	64.89	27941	17744	2.90%
2026-03-27	59.26	62.13	2.05	3.41%	58.98	62.78	22312	13712	2.31%
2026-03-26	59.99	60.08	0.18	0.30%	59.78	61.49	17949	10869	1.86%
2026-03-25	56.96	59.90	2.92	5.12%	56.96	61.33	26700	16015	2.77%
2026-03-24	55.43	56.98	2.64	4.86%	55.43	57.48	21268	12028	2.21%
2026-03-23	56.34	54.34	-2.81	-4.92%	54.00	56.95	17335	9644	1.80%
2026-03-20	58.07	57.15	-1.34	-2.29%	57.03	59.12	14935	8675	1.55%
2026-03-19	60.18	58.49	-2.38	-3.91%	58.00	60.88	17820	10507	1.85%
2026-03-18	61.36	60.87	-0.33	-0.54%	59.92	61.69	16586	10049	1.72%
2026-03-17	64.59	61.20	-3.39	-5.25%	61.14	64.99	20391	12761	2.11%
2026-03-16	64.66	64.59	-0.25	-0.39%	64.03	65.56	9324	6037	0.97%