诺思格(301333)股票信息
| 股票代码 | 301333 |
| 股票名称 | 诺思格 |
| 最新价/元 | 49.88 |
| 涨跌额/元 | 1.33 |
| 涨跌幅/% | 2.74 |
| 买入/元 | 49.87 |
| 卖出/元 | 49.88 |
| 昨收/元 | 48.55 |
| 今开/元 | 48.55 |
| 最高/元 | 52.58 |
| 最低/元 | 48.55 |
| 成交量/手 | 29509.44 |
| 成交额/万 | 15158.04 |
| 股净值/元 | 23.98 |
| 市净率 | 2.66 |
| 总市值/万 | 478848.00 |
| 流通值/万 | 282975.23 |
| 换手率/% | 5.20 |
| 入市日期 | 2022-08-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
诺思格(301333)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 48.55 | 49.88 | 1.33 | 2.74 | 29509.44 | 15158.04 | 5.20 |
| 2024-10-09 | 52.52 | 48.55 | -8.45 | -14.83 | 35196.03 | 17940.41 | 6.20 |
| 2024-10-08 | 58.01 | 57.00 | 7.29 | 14.67 | 44914.84 | 25380.88 | 7.92 |
| 2024-09-30 | 45.20 | 49.71 | 5.96 | 13.62 | 32695.21 | 15630.99 | 5.76 |
| 2024-09-27 | 41.14 | 43.75 | 3.08 | 7.57 | 23757.11 | 10263.26 | 4.19 |
| 2024-09-26 | 39.50 | 40.67 | 0.55 | 1.37 | 17414.80 | 6897.91 | 3.07 |
| 2024-09-25 | 39.85 | 40.12 | 0.52 | 1.31 | 20503.80 | 8236.44 | 3.61 |
| 2024-09-24 | 38.30 | 39.60 | 1.23 | 3.21 | 14362.00 | 5640.29 | 2.53 |
| 2024-09-23 | 39.11 | 38.37 | 0.69 | 1.83 | 19113.40 | 7535.89 | 3.37 |
| 2024-09-20 | 38.71 | 37.68 | -1.14 | -2.94 | 8241.86 | 3121.87 | 1.45 |
| 2024-09-19 | 39.49 | 38.82 | -0.09 | -0.23 | 7943.00 | 3102.52 | 1.40 |
| 2024-09-18 | 38.64 | 38.91 | 0.27 | 0.70 | 4284.26 | 1657.60 | 0.76 |
| 2024-09-13 | 39.98 | 38.64 | -1.16 | -2.92 | 6838.20 | 2676.84 | 1.21 |
| 2024-09-12 | 39.92 | 39.80 | 0.54 | 1.38 | 12674.00 | 5107.01 | 2.23 |
| 2024-09-11 | 38.23 | 39.26 | 0.62 | 1.61 | 8849.00 | 3479.09 | 1.56 |
| 2024-09-10 | 39.19 | 38.64 | -0.68 | -1.73 | 10196.11 | 3911.96 | 1.80 |
| 2024-09-09 | 38.53 | 39.32 | 0.52 | 1.34 | 11787.00 | 4653.66 | 2.08 |
| 2024-09-06 | 40.88 | 38.80 | -2.08 | -5.09 | 9613.00 | 3797.24 | 1.69 |
| 2024-09-05 | 39.10 | 40.88 | 1.82 | 4.66 | 14887.00 | 6020.32 | 2.62 |
| 2024-09-04 | 38.00 | 39.06 | 0.86 | 2.25 | 16018.87 | 6307.38 | 2.82 |
| 2024-09-03 | 37.91 | 38.20 | 0.30 | 0.79 | 10666.40 | 4101.77 | 1.88 |
| 2024-09-02 | 39.61 | 37.90 | -1.70 | -4.29 | 12523.00 | 4880.95 | 2.21 |
| 2024-08-30 | 39.50 | 39.60 | -0.19 | -0.48 | 19176.00 | 7536.92 | 3.38 |
| 2024-08-29 | 38.80 | 39.79 | 0.83 | 2.13 | 11959.40 | 4696.44 | 2.11 |
| 2024-08-28 | 39.41 | 38.96 | -0.10 | -0.26 | 5902.00 | 2301.61 | 1.04 |
| 2024-08-27 | 39.07 | 39.06 | -0.07 | -0.18 | 7069.00 | 2775.14 | 1.25 |
| 2024-08-26 | 39.30 | 39.13 | 0.29 | 0.75 | 11973.00 | 4717.86 | 2.11 |
| 2024-08-23 | 39.01 | 38.84 | -0.25 | -0.64 | 4805.00 | 1868.03 | 0.85 |
| 2024-08-22 | 40.10 | 39.09 | -1.02 | -2.54 | 7621.60 | 3016.64 | 1.34 |
| 2024-08-21 | 41.49 | 40.11 | -1.29 | -3.12 | 10832.00 | 4370.80 | 1.91 |
| 2024-08-20 | 41.58 | 41.40 | -0.35 | -0.84 | 7440.00 | 3073.30 | 1.31 |
| 2024-08-19 | 42.45 | 41.75 | -1.17 | -2.73 | 10845.09 | 4521.73 | 1.91 |
| 2024-08-16 | 42.16 | 42.92 | 0.52 | 1.23 | 12832.60 | 5500.74 | 2.26 |
| 2024-08-15 | 43.00 | 42.40 | -0.87 | -2.01 | 11324.00 | 4812.79 | 2.00 |
| 2024-08-14 | 44.06 | 43.27 | -0.79 | -1.79 | 7140.00 | 3094.18 | 1.26 |
| 2024-08-13 | 43.80 | 44.06 | -0.03 | -0.07 | 9108.00 | 3968.73 | 1.61 |
| 2024-08-12 | 44.49 | 44.09 | -0.53 | -1.19 | 15406.00 | 6813.50 | 2.72 |
| 2024-08-09 | 46.32 | 44.62 | -1.58 | -3.42 | 16071.40 | 7240.90 | 2.83 |
| 2024-08-08 | 47.12 | 46.20 | -0.76 | -1.62 | 16162.20 | 7517.76 | 2.85 |
| 2024-08-07 | 47.69 | 46.96 | -1.63 | -3.36 | 24848.20 | 11685.02 | 4.38 |
| 2024-08-06 | 50.10 | 48.59 | -0.76 | -1.54 | 25165.40 | 12441.98 | 4.44 |
| 2024-08-05 | 47.50 | 49.35 | 0.39 | 0.80 | 28956.60 | 14572.48 | 5.10 |
| 2024-08-02 | 46.27 | 48.96 | 2.56 | 5.52 | 32754.09 | 16028.44 | 5.77 |
| 2024-08-01 | 46.04 | 46.40 | 0.35 | 0.76 | 18440.91 | 8591.85 | 3.25 |
| 2024-07-31 | 42.58 | 46.05 | 3.06 | 7.12 | 24285.00 | 10786.16 | 4.28 |
| 2024-07-30 | 43.00 | 42.99 | -0.01 | -0.02 | 14327.60 | 6210.33 | 2.53 |
| 2024-07-29 | 43.13 | 43.00 | -0.13 | -0.30 | 11043.60 | 4758.78 | 1.95 |
| 2024-07-26 | 43.20 | 43.13 | -0.73 | -1.66 | 14590.56 | 6263.67 | 2.57 |
| 2024-07-25 | 42.99 | 43.86 | 0.44 | 1.01 | 15405.00 | 6785.15 | 2.72 |
| 2024-07-24 | 44.03 | 43.42 | -1.03 | -2.32 | 21151.20 | 9429.61 | 3.73 |
| 2024-07-23 | 44.04 | 44.45 | -1.15 | -2.52 | 28333.28 | 12777.69 | 4.99 |
| 2024-07-22 | 40.97 | 45.60 | 4.18 | 10.09 | 43105.56 | 18857.28 | 7.60 |
| 2024-07-19 | 42.79 | 41.42 | -2.71 | -6.14 | 33279.80 | 14022.97 | 5.87 |
| 2024-07-18 | 43.00 | 44.13 | 0.06 | 0.14 | 30354.10 | 13256.01 | 5.35 |
| 2024-07-17 | 40.21 | 44.07 | 3.68 | 9.11 | 45758.14 | 19665.71 | 8.07 |
| 2024-07-16 | 38.81 | 40.39 | 0.95 | 2.41 | 23383.80 | 9344.76 | 4.12 |
| 2024-07-15 | 38.61 | 39.44 | -0.79 | -1.96 | 25852.00 | 10095.47 | 4.56 |
| 2024-07-12 | 37.90 | 40.23 | 3.00 | 8.06 | 44424.60 | 17930.54 | 7.83 |
| 2024-07-11 | 36.00 | 37.23 | 1.63 | 4.58 | 26572.94 | 9829.62 | 4.68 |
| 2024-07-10 | 36.08 | 35.60 | -0.56 | -1.55 | 23648.68 | 8570.28 | 4.17 |
| 2024-07-09 | 36.87 | 36.16 | -0.49 | -1.34 | 24051.20 | 8625.82 | 4.24 |
| 2024-07-08 | 37.92 | 36.65 | -1.65 | -4.31 | 37034.00 | 13786.31 | 6.53 |
| 2024-07-05 | 33.55 | 38.30 | 4.75 | 14.16 | 41741.00 | 15498.59 | 7.36 |
| 2024-07-04 | 35.04 | 33.75 | -1.29 | -3.68 | 9611.00 | 3287.78 | 1.69 |
| 2024-07-03 | 35.85 | 35.04 | -0.79 | -2.21 | 16384.10 | 5754.06 | 2.89 |
| 2024-07-02 | 34.70 | 35.83 | 1.60 | 4.67 | 20378.99 | 7245.39 | 3.59 |
| 2024-07-01 | 33.62 | 34.23 | 0.62 | 1.85 | 13618.00 | 4656.68 | 2.40 |
| 2024-06-28 | 34.24 | 33.61 | -0.67 | -1.95 | 13670.80 | 4661.72 | 2.41 |
| 2024-06-27 | 35.37 | 34.28 | -1.15 | -3.25 | 13941.00 | 4822.25 | 2.46 |
| 2024-06-26 | 34.60 | 35.43 | 0.77 | 2.22 | 23384.67 | 8198.44 | 4.12 |
| 2024-06-25 | 36.15 | 34.66 | -1.49 | -4.12 | 35392.50 | 12444.69 | 6.24 |
| 2024-06-24 | 38.00 | 36.15 | -2.28 | -5.93 | 8931.88 | 3299.13 | 1.57 |
| 2024-06-21 | 37.50 | 38.43 | 0.41 | 1.08 | 10163.88 | 3881.34 | 1.79 |
| 2024-06-20 | 37.92 | 38.02 | 0.11 | 0.29 | 14394.68 | 5584.38 | 2.54 |
| 2024-06-19 | 38.67 | 37.91 | -0.54 | -1.40 | 5179.40 | 1974.62 | 0.91 |
| 2024-06-18 | 39.38 | 38.45 | -0.64 | -1.64 | 10308.88 | 3989.58 | 1.82 |
| 2024-06-17 | 39.70 | 39.09 | -0.64 | -1.61 | 5921.00 | 2330.35 | 1.04 |
| 2024-06-14 | 41.60 | 39.73 | -1.91 | -4.59 | 12117.00 | 4854.13 | 2.14 |
| 2024-06-13 | 41.75 | 41.64 | -0.30 | -0.72 | 5033.54 | 2102.74 | 0.89 |
| 2024-06-12 | 40.85 | 41.94 | 1.11 | 2.72 | 11208.14 | 4739.80 | 1.98 |
| 2024-06-11 | 39.59 | 40.83 | 1.15 | 2.90 | 8747.00 | 3516.18 | 1.54 |
| 2024-06-07 | 40.01 | 39.68 | -0.13 | -0.33 | 7218.20 | 2866.57 | 1.27 |
| 2024-06-06 | 41.68 | 39.81 | -1.58 | -3.82 | 13184.00 | 5294.99 | 2.32 |
| 2024-06-05 | 43.30 | 41.39 | -1.81 | -4.19 | 12459.94 | 5251.90 | 2.20 |
| 2024-06-04 | 42.50 | 43.20 | -0.02 | -0.05 | 5979.40 | 2570.36 | 1.05 |
| 2024-06-03 | 44.44 | 43.22 | -1.27 | -2.86 | 8057.67 | 3514.44 | 1.42 |
| 2024-05-31 | 43.86 | 44.49 | 0.69 | 1.58 | 9425.07 | 4211.98 | 1.66 |
| 2024-05-30 | 44.79 | 43.80 | -1.03 | -2.30 | 8953.00 | 3955.11 | 1.58 |
| 2024-05-29 | 44.70 | 44.83 | 0.25 | 0.56 | 7664.20 | 3439.40 | 1.35 |
| 2024-05-28 | 43.98 | 44.58 | 0.27 | 0.61 | 7694.00 | 3443.06 | 1.36 |
| 2024-05-27 | 44.30 | 44.31 | 0.27 | 0.61 | 6655.00 | 2915.94 | 1.17 |
| 2024-05-24 | 44.57 | 44.04 | -0.99 | -2.20 | 7313.80 | 3235.96 | 1.29 |
| 2024-05-23 | 47.32 | 45.03 | -1.87 | -3.99 | 10928.80 | 4994.27 | 1.93 |
| 2024-05-22 | 45.99 | 46.90 | 0.92 | 2.00 | 13793.00 | 6390.41 | 2.43 |
| 2024-05-21 | 45.00 | 45.98 | 0.96 | 2.13 | 15872.60 | 7235.17 | 2.80 |
| 2024-05-20 | 43.51 | 45.02 | 1.25 | 2.86 | 12958.20 | 5774.81 | 2.28 |
| 2024-05-17 | 44.17 | 43.77 | -0.41 | -0.93 | 10357.80 | 4528.04 | 1.83 |
| 2024-05-16 | 44.04 | 44.18 | 0.15 | 0.34 | 9360.00 | 4155.47 | 1.65 |
| 2024-05-15 | 45.00 | 44.03 | -0.97 | -2.16 | 10185.23 | 4502.28 | 1.80 |
| 2024-05-14 | 44.99 | 45.00 | -0.06 | -0.13 | 13108.00 | 5952.99 | 2.31 |
日K线
周K线
月K线
