Nordson Corp.

NDSN
🏛️ 美国 →
227.35
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 209.75 210.78 207.73 209.24 0.3M
2024-12-30 210.00 211.97 206.80 208.83 0.3M
2024-12-27 211.34 213.79 209.68 211.27 0.3M
2024-12-26 211.41 214.77 210.91 213.30 0.6M
2024-12-24 209.39 212.33 208.48 212.29 0.2M
2024-12-23 208.45 209.87 208.22 209.31 0.4M
2024-12-20 207.15 213.87 207.15 209.73 0.9M
2024-12-19 211.29 218.70 208.82 208.94 0.7M
2024-12-18 224.42 226.47 212.33 212.79 0.6M
2024-12-17 225.25 228.94 222.51 224.01 0.6M
2024-12-16 227.65 228.06 223.15 224.04 0.6M
2024-12-13 226.25 229.56 223.83 226.46 0.7M
2024-12-12 234.04 244.95 224.94 229.11 1.0M
2024-12-11 254.93 255.61 248.62 249.55 0.5M
2024-12-10 254.72 256.23 249.60 252.87 0.3M
2024-12-09 254.80 258.63 253.99 255.43 0.4M
2024-12-06 255.23 257.06 253.35 254.40 0.2M
2024-12-05 256.54 257.84 253.20 254.58 0.2M
2024-12-04 257.84 259.13 255.62 256.54 0.2M
2024-12-03 259.28 259.28 256.12 258.44 0.2M
2024-12-02 260.75 260.88 257.31 259.15 0.2M
2024-11-29 259.74 261.39 258.58 260.99 0.1M
2024-11-27 260.35 261.69 257.64 259.36 0.4M
2024-11-26 262.75 263.62 256.27 258.73 0.3M
2024-11-25 261.97 266.86 259.76 263.62 0.4M
2024-11-22 257.24 261.79 257.24 261.27 0.2M
2024-11-21 253.12 258.37 252.57 256.58 0.1M
2024-11-20 249.86 253.00 248.28 252.56 0.1M
2024-11-19 250.08 252.45 249.18 249.86 0.2M
2024-11-18 253.68 255.70 252.87 253.45 0.2M
2024-11-15 257.04 259.27 254.07 254.78 0.3M
2024-11-14 257.93 259.51 255.97 256.56 0.2M
2024-11-13 257.28 259.18 255.03 259.04 0.3M
2024-11-12 260.52 261.89 257.40 257.61 0.3M
2024-11-11 262.27 264.94 261.13 261.21 0.1M
2024-11-08 260.10 264.25 259.30 261.44 0.2M
2024-11-07 264.25 264.25 259.71 260.57 0.1M
2024-11-06 262.45 266.71 262.25 264.36 0.3M
2024-11-05 247.10 253.49 245.25 253.38 0.1M
2024-11-04 249.31 251.33 247.17 247.56 0.4M
2024-11-01 248.19 251.59 247.92 249.03 0.2M
2024-10-31 250.29 251.04 247.77 247.89 0.3M
2024-10-30 249.14 252.74 249.13 250.88 0.2M
2024-10-29 248.65 250.29 246.11 249.14 0.2M
2024-10-28 249.44 252.36 249.44 250.37 0.2M
2024-10-25 249.84 251.60 247.85 248.10 0.1M
2024-10-24 249.76 249.76 247.37 248.89 0.2M
2024-10-23 251.11 251.92 248.96 249.97 0.4M
2024-10-22 253.11 253.11 249.39 251.11 0.2M
2024-10-21 256.66 257.55 252.95 253.35 0.2M
2024-10-18 256.66 257.59 253.99 257.17 0.2M
2024-10-17 257.75 259.77 255.17 256.14 0.1M
2024-10-16 257.59 260.50 256.47 256.65 0.1M
2024-10-15 258.32 261.53 256.58 257.18 0.2M
2024-10-14 256.27 258.30 255.81 257.87 0.1M
2024-10-11 253.60 257.96 253.60 256.62 0.1M
2024-10-10 251.32 253.90 250.67 253.60 0.1M
2024-10-09 249.98 253.79 249.92 253.19 0.2M
2024-10-08 252.00 252.36 248.71 250.31 0.3M
2024-10-07 251.62 253.74 250.57 252.79 0.3M
2024-10-04 257.98 257.98 250.73 252.00 0.3M
2024-10-03 258.77 259.33 253.59 255.31 0.2M
2024-10-02 259.79 261.30 258.57 260.59 0.1M
2024-10-01 261.57 262.60 257.61 260.83 0.2M
2024-09-30 261.80 263.28 260.42 262.63 0.2M
2024-09-27 262.00 265.86 260.56 261.66 0.2M
2024-09-26 257.66 261.68 257.66 260.96 0.2M
2024-09-25 259.39 259.39 255.25 255.59 0.1M
2024-09-24 256.49 258.17 254.88 257.92 0.1M
2024-09-23 255.75 257.05 253.12 255.39 0.1M
2024-09-20 258.63 258.83 254.01 255.58 0.5M
2024-09-19 259.74 261.30 257.54 260.03 0.2M
2024-09-18 256.16 259.22 254.36 255.61 0.1M
2024-09-17 254.18 257.80 254.18 255.18 0.2M
2024-09-16 252.63 254.68 252.04 253.37 0.1M
2024-09-13 249.26 252.01 248.55 251.81 0.1M
2024-09-12 247.93 248.43 245.35 248.24 0.1M
2024-09-11 247.16 248.21 241.61 247.93 0.2M
2024-09-10 247.53 248.90 245.78 248.85 0.1M
2024-09-09 245.47 248.60 244.22 247.36 0.2M
2024-09-06 246.84 248.66 242.62 244.27 0.2M
2024-09-05 249.76 249.76 244.93 246.60 0.2M
2024-09-04 250.01 250.94 247.91 250.14 0.2M
2024-09-03 254.97 256.15 248.89 250.18 0.2M
2024-08-30 255.74 256.87 253.28 256.56 0.3M
2024-08-29 257.91 258.11 254.51 255.16 0.2M
2024-08-28 255.67 257.45 253.50 256.30 0.3M
2024-08-27 255.81 257.48 254.47 255.90 0.2M
2024-08-26 258.00 259.40 256.15 257.18 0.3M
2024-08-23 257.57 262.20 256.16 257.40 0.4M
2024-08-22 253.92 256.28 241.67 256.03 0.5M
2024-08-21 242.10 248.24 240.11 247.78 0.4M
2024-08-20 238.86 240.23 237.90 239.47 0.3M
2024-08-19 239.64 241.23 238.87 239.65 0.4M
2024-08-16 239.21 241.42 238.61 239.66 1.0M
2024-08-15 239.39 241.82 237.00 240.42 0.2M
2024-08-14 238.98 240.14 235.50 236.49 0.2M
2024-08-13 233.64 237.46 232.83 237.41 0.1M
2024-08-12 234.64 235.05 232.16 233.04 0.1M
2024-08-09 235.70 236.28 233.34 234.44 0.2M
2024-08-08 234.88 237.24 233.56 235.45 0.2M
2024-08-07 238.07 240.42 232.13 232.70 0.3M
2024-08-06 236.23 239.89 234.82 235.80 0.3M
2024-08-05 237.96 238.89 233.37 234.80 0.4M
2024-08-02 241.11 242.08 236.37 241.38 0.3M
2024-08-01 249.18 251.37 239.46 243.34 0.3M
2024-07-31 249.92 252.84 247.13 250.33 0.8M
2024-07-30 245.78 249.80 245.03 248.61 0.2M
2024-07-29 246.21 246.89 244.29 245.22 0.2M
2024-07-26 242.80 247.38 241.64 245.95 0.2M
2024-07-25 237.69 243.75 237.18 240.55 0.3M
2024-07-24 239.54 239.54 234.03 235.99 0.3M
2024-07-23 239.32 241.15 238.49 239.87 0.2M
2024-07-22 237.29 240.69 234.10 240.57 0.1M
2024-07-19 241.03 241.42 235.03 236.61 0.3M
2024-07-18 241.44 245.55 239.44 239.65 0.2M
2024-07-17 242.11 245.82 240.74 243.35 0.3M
2024-07-16 238.04 243.96 236.89 243.36 0.3M
2024-07-15 236.91 240.38 236.36 236.63 0.2M
2024-07-12 237.28 239.29 235.81 237.15 0.2M
2024-07-11 232.09 236.47 232.09 235.27 0.2M
2024-07-10 225.42 230.06 225.42 229.88 0.1M
2024-07-09 225.85 225.96 224.02 225.00 0.2M
2024-07-08 227.81 229.01 225.54 226.51 0.2M
2024-07-05 226.86 227.66 224.17 226.61 0.2M
2024-07-03 228.49 228.97 226.36 227.59 0.1M
2024-07-02 227.81 229.05 226.71 228.21 0.2M
2024-07-01 231.78 233.79 227.63 227.68 0.2M
2024-06-28 231.28 233.55 229.07 231.94 0.4M
2024-06-27 229.61 231.37 228.66 230.31 0.2M
2024-06-26 227.35 229.99 226.37 229.81 0.2M
2024-06-25 231.07 231.42 226.95 228.82 0.3M
2024-06-24 231.02 234.50 230.09 232.27 0.2M
2024-06-21 232.37 232.77 228.97 231.32 0.5M
2024-06-20 231.63 233.71 231.42 231.80 0.2M
2024-06-18 232.06 233.68 231.75 232.20 0.3M
2024-06-17 228.13 232.61 226.83 232.07 0.2M
2024-06-14 231.26 232.12 225.72 228.72 0.2M
2024-06-13 232.73 233.98 230.54 233.67 0.3M
2024-06-12 229.43 234.20 229.43 232.73 0.3M
2024-06-11 224.28 226.57 222.18 225.70 0.3M
2024-06-10 224.58 226.72 223.78 225.28 0.2M
2024-06-07 226.00 226.90 224.62 226.15 0.2M
2024-06-06 227.53 227.53 225.41 226.51 0.2M
2024-06-05 229.34 229.52 225.57 228.44 0.2M
2024-06-04 228.59 229.89 227.30 228.05 0.2M
2024-06-03 235.73 235.73 227.62 229.38 0.3M
2024-05-31 231.35 235.10 229.68 234.72 0.4M
2024-05-30 231.05 231.54 229.65 231.30 0.2M
2024-05-29 232.55 232.61 229.32 230.00 0.2M
2024-05-28 237.94 238.66 233.09 233.58 0.3M
2024-05-24 238.00 239.40 236.43 237.94 0.2M
2024-05-23 243.45 243.45 237.64 237.90 0.3M
2024-05-22 242.64 248.79 242.34 243.12 0.3M
2024-05-21 246.16 258.13 243.09 243.14 0.6M
2024-05-20 271.30 272.27 267.64 268.41 0.4M
2024-05-17 271.83 272.39 269.51 271.65 0.8M
2024-05-16 274.72 274.72 270.10 270.56 0.4M
2024-05-15 273.44 275.80 273.43 274.56 0.2M
2024-05-14 274.27 275.28 271.67 271.99 0.3M
2024-05-13 279.29 279.29 273.70 273.76 0.2M
2024-05-10 278.00 279.38 275.54 278.89 0.4M
2024-05-09 271.47 278.06 271.23 277.84 0.3M
2024-05-08 271.07 271.63 267.91 271.00 0.3M
2024-05-07 271.13 274.53 271.13 272.06 0.2M
2024-05-06 267.59 270.88 267.59 270.65 0.2M
2024-05-03 264.44 266.07 262.83 265.61 0.2M
2024-05-02 262.06 263.79 260.07 262.80 0.2M
2024-05-01 257.93 263.67 257.20 260.95 0.3M
2024-04-30 261.75 262.53 257.87 258.19 0.2M
2024-04-29 260.96 262.90 260.09 262.49 0.1M
2024-04-26 259.42 261.88 259.01 260.40 0.2M
2024-04-25 258.61 260.87 255.78 259.66 0.2M
2024-04-24 261.42 262.66 258.16 260.06 0.2M
2024-04-23 261.69 262.92 258.51 262.08 0.2M
2024-04-22 260.78 262.92 258.88 260.52 0.1M
2024-04-19 258.67 261.10 257.71 259.59 0.1M
2024-04-18 262.30 262.73 258.82 259.12 0.1M
2024-04-17 262.98 263.23 260.28 260.80 0.1M
2024-04-16 262.00 264.01 260.99 262.66 0.1M
2024-04-15 266.57 267.70 262.39 263.13 0.1M
2024-04-12 267.07 267.07 262.74 264.65 0.2M
2024-04-11 271.55 271.55 268.56 268.89 0.2M
2024-04-10 269.83 272.31 269.32 271.77 0.3M
2024-04-09 272.22 273.76 269.43 273.76 0.2M
2024-04-08 272.01 272.77 270.96 271.25 0.2M
2024-04-05 271.64 272.06 269.32 271.13 0.2M
2024-04-04 273.00 278.00 269.59 270.80 0.4M
2024-04-03 268.96 273.28 268.96 273.00 0.2M
2024-04-02 271.28 271.46 268.83 270.27 0.2M
2024-04-01 274.54 274.82 271.65 271.69 0.2M
2024-03-28 274.24 276.09 272.18 274.54 0.2M
2024-03-27 270.11 273.93 268.88 273.74 0.2M
2024-03-26 267.39 270.18 266.31 268.43 0.3M
2024-03-25 269.09 269.51 266.58 267.15 0.2M
2024-03-22 270.99 270.99 266.94 268.52 0.2M
2024-03-21 265.72 270.74 265.72 270.14 0.2M
2024-03-20 261.93 265.03 261.61 264.95 0.2M
2024-03-19 263.99 264.31 261.91 262.59 0.2M
2024-03-18 263.60 266.07 262.88 263.65 0.2M
2024-03-15 263.00 265.80 262.65 263.20 0.5M
2024-03-14 264.71 264.71 261.10 264.18 0.2M
2024-03-13 264.03 265.22 263.16 264.95 0.2M
2024-03-12 262.85 264.30 261.54 263.87 0.2M
2024-03-11 264.71 264.71 260.98 263.23 0.2M
2024-03-08 267.39 268.91 263.58 264.76 0.2M
2024-03-07 266.66 268.54 265.32 267.39 0.1M
2024-03-06 263.75 266.13 262.60 265.18 0.2M
2024-03-05 265.00 265.00 260.89 261.79 0.2M
2024-03-04 266.45 268.18 264.98 265.32 0.2M
2024-03-01 265.11 266.57 264.42 266.09 0.2M
2024-02-29 268.35 269.51 264.78 265.65 0.6M
2024-02-28 267.21 269.63 264.94 266.96 0.2M
2024-02-27 271.18 271.18 265.15 268.00 0.3M
2024-02-26 271.06 273.09 270.71 270.87 0.2M
2024-02-23 274.96 275.38 271.47 273.71 0.3M
2024-02-22 263.05 275.67 263.05 273.46 0.4M
2024-02-21 265.02 265.26 260.74 261.69 0.3M
2024-02-20 264.05 264.91 261.91 264.11 0.2M
2024-02-16 264.18 267.46 263.31 264.07 0.2M
2024-02-15 265.16 265.97 263.19 265.72 0.2M
2024-02-14 261.32 263.74 260.79 263.72 0.1M
2024-02-13 261.00 263.47 258.46 260.37 0.2M
2024-02-12 264.00 266.51 263.12 264.76 0.2M
2024-02-09 262.37 263.94 260.81 263.63 0.1M
2024-02-08 257.53 262.78 255.58 261.87 0.2M
2024-02-07 255.32 256.55 253.38 255.81 0.1M
2024-02-06 253.13 254.04 251.89 253.65 0.2M
2024-02-05 254.19 254.99 250.76 252.62 0.2M
2024-02-02 256.17 258.52 254.13 256.70 0.2M
2024-02-01 253.61 258.01 250.19 257.36 0.2M
2024-01-31 257.57 257.57 251.03 251.72 0.7M
2024-01-30 253.34 257.34 253.34 257.23 0.2M
2024-01-29 251.61 255.09 251.18 255.01 0.1M
2024-01-26 254.43 254.84 251.28 252.20 0.1M
2024-01-25 253.91 254.75 252.88 254.05 0.2M
2024-01-24 255.54 256.00 250.91 251.05 0.1M
2024-01-23 255.73 255.73 252.01 254.33 0.2M
2024-01-22 254.07 255.00 251.95 253.91 0.2M
2024-01-19 252.55 254.19 249.84 253.42 0.2M
2024-01-18 250.22 253.16 249.96 251.54 0.3M
2024-01-17 247.83 251.05 247.83 249.46 0.2M
2024-01-16 250.00 251.04 248.83 250.54 0.2M
2024-01-12 253.39 253.39 250.27 251.62 0.1M
2024-01-11 250.20 250.90 247.72 250.61 0.1M
2024-01-10 250.10 250.72 247.54 250.62 0.2M
2024-01-09 250.13 251.02 249.25 250.32 0.1M
2024-01-08 249.87 252.90 249.07 252.83 0.2M
2024-01-05 250.88 252.25 249.64 249.73 0.2M
2024-01-04 251.32 254.10 250.50 251.15 0.3M
2024-01-03 256.12 256.82 251.59 251.59 0.2M
2024-01-02 262.06 263.56 257.92 258.65 0.3M