诺思格
sz301333 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
58.45
涨跌幅
-4.40%
成交量
2,193,200 股
成交额
130,522,592 元
换手率
2.27%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 61.13 | 58.45 | 61.98 | 58.30 | -4.40% | 2,193,200 | 130,522,592 | 2.27 |
| 2026-10-13 | 62.84 | 61.14 | 63.33 | 59.60 | -3.94% | 1,735,700 | 106,003,560 | 1.80 |
| 2026-10-12 | 62.55 | 63.65 | 66.10 | 60.14 | +2.53% | 2,591,200 | 164,543,616 | 2.69 |
| 2026-10-09 | 62.99 | 62.08 | 63.81 | 58.51 | -2.24% | 2,584,400 | 157,009,808 | 2.68 |
| 2026-10-08 | 67.08 | 63.50 | 67.08 | 62.94 | -4.75% | 2,081,200 | 133,768,944 | 2.16 |
| 2026-09-30 | 65.30 | 66.67 | 68.50 | 65.00 | +1.54% | 2,500,100 | 167,657,184 | 2.59 |
| 2026-09-29 | 64.98 | 65.66 | 69.17 | 64.65 | -0.80% | 2,158,400 | 143,857,600 | 2.24 |
| 2026-09-28 | 65.00 | 66.19 | 67.20 | 64.31 | +2.96% | 2,262,100 | 148,899,888 | 2.35 |
| 2026-09-24 | 66.20 | 64.29 | 66.83 | 64.26 | -3.57% | 2,068,400 | 134,872,240 | 2.14 |
| 2026-09-23 | 65.80 | 66.67 | 68.00 | 65.27 | +1.03% | 2,088,300 | 139,915,984 | 2.17 |
| 2026-09-22 | 64.68 | 65.99 | 67.98 | 64.42 | +1.17% | 2,692,400 | 178,636,464 | 2.79 |
| 2026-09-21 | 65.51 | 65.23 | 66.96 | 64.30 | +1.37% | 3,431,700 | 224,672,448 | 3.56 |
| 2026-09-18 | 62.38 | 64.35 | 66.97 | 62.36 | +2.83% | 3,305,100 | 213,548,544 | 3.43 |
| 2026-09-17 | 62.03 | 62.58 | 65.22 | 62.03 | +0.08% | 2,970,000 | 188,808,976 | 3.08 |
| 2026-09-16 | 61.52 | 62.53 | 63.24 | 61.07 | +1.26% | 2,618,800 | 162,770,880 | 2.71 |
| 2026-09-15 | 62.98 | 61.75 | 63.52 | 61.46 | -2.46% | 2,202,300 | 136,897,792 | 2.28 |
| 2026-09-14 | 58.73 | 63.31 | 63.80 | 58.73 | +7.87% | 4,128,900 | 255,533,056 | 4.28 |
| 2026-09-11 | 60.25 | 58.69 | 60.25 | 57.57 | -1.92% | 2,080,200 | 121,695,040 | 2.16 |
| 2026-09-10 | 60.32 | 59.84 | 60.78 | 57.29 | -1.60% | 3,144,500 | 185,117,296 | 3.26 |
| 2026-09-09 | 59.01 | 60.81 | 61.78 | 58.65 | +1.01% | 4,551,900 | 276,131,072 | 4.72 |
| 2026-09-08 | 56.11 | 60.20 | 60.54 | 54.83 | +7.54% | 6,276,400 | 361,407,584 | 6.51 |
| 2026-09-07 | 55.61 | 55.98 | 57.36 | 55.00 | -0.34% | 3,491,200 | 195,719,936 | 3.62 |
| 2026-09-04 | 53.38 | 56.17 | 57.22 | 53.10 | +6.38% | 6,124,400 | 341,098,144 | 6.35 |
| 2026-09-03 | 52.12 | 52.80 | 53.26 | 51.71 | +1.34% | 2,112,700 | 110,930,784 | 2.19 |
| 2026-09-02 | 52.89 | 52.10 | 53.28 | 51.85 | -1.23% | 1,814,500 | 95,176,848 | 1.88 |
| 2026-09-01 | 53.36 | 52.75 | 53.93 | 52.56 | -1.77% | 2,024,300 | 107,461,216 | 2.10 |
| 2026-08-31 | 51.09 | 53.70 | 54.87 | 50.37 | +3.05% | 3,811,600 | 203,210,976 | 3.95 |
| 2026-08-28 | 54.18 | 52.11 | 54.18 | 51.88 | -4.00% | 3,120,000 | 164,336,352 | 3.23 |
| 2026-08-27 | 55.00 | 54.28 | 55.09 | 53.53 | -1.56% | 2,647,400 | 143,210,000 | 2.74 |
| 2026-08-26 | 56.41 | 55.14 | 58.51 | 54.23 | -2.92% | 2,633,100 | 146,879,520 | 2.73 |
需要全历史数据与程序化访问？
查看 诺思格 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz301333 获取全部历史日线。