诺思格 sz.301333
53.30
-1.97%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 54.33 | 54.65 | 53.22 | 53.30 | -1.97% | 0.72 | 1.40% |
| 2026-05-21 | 55.20 | 56.76 | 54.33 | 54.37 | -3.55% | 1.26 | 2.34% |
| 2026-05-20 | 57.88 | 57.92 | 55.83 | 56.37 | -1.97% | 0.70 | 1.28% |
| 2026-05-19 | 56.80 | 58.43 | 56.57 | 57.50 | +1.13% | 0.63 | 1.13% |
| 2026-05-18 | 57.50 | 57.72 | 56.30 | 56.86 | -1.15% | 0.57 | 1.03% |
| 2026-05-15 | 58.60 | 59.30 | 57.03 | 57.52 | -2.01% | 0.92 | 1.65% |
| 2026-05-14 | 60.02 | 60.48 | 58.23 | 58.70 | -2.20% | 0.65 | 1.15% |
| 2026-05-13 | 60.89 | 60.98 | 59.35 | 60.02 | -1.30% | 0.88 | 1.53% |
| 2026-05-12 | 62.00 | 62.20 | 60.35 | 60.81 | -2.39% | 0.79 | 1.33% |
| 2026-05-11 | 61.03 | 62.59 | 60.20 | 62.30 | +1.86% | 1.03 | 1.73% |
| 2026-05-08 | 61.60 | 61.62 | 60.30 | 61.16 | -1.00% | 0.65 | 1.11% |
| 2026-05-07 | 61.39 | 62.45 | 61.17 | 61.78 | +0.87% | 0.67 | 1.13% |
| 2026-05-06 | 63.81 | 64.05 | 60.93 | 61.25 | -3.94% | 1.36 | 2.28% |
| 2026-04-30 | 63.01 | 64.60 | 62.02 | 63.76 | +0.46% | 0.69 | 1.13% |
| 2026-04-29 | 65.29 | 65.60 | 63.41 | 63.47 | -3.58% | 0.94 | 1.51% |
| 2026-04-28 | 66.66 | 67.40 | 62.52 | 65.83 | -3.15% | 1.98 | 3.17% |
| 2026-04-27 | 66.00 | 68.30 | 65.48 | 67.97 | +2.04% | 0.75 | 1.16% |
| 2026-04-24 | 66.53 | 67.78 | 65.13 | 66.61 | -0.73% | 0.85 | 1.33% |
| 2026-04-23 | 68.72 | 69.36 | 66.25 | 67.10 | -2.36% | 1.09 | 1.67% |
| 2026-04-22 | 67.35 | 68.78 | 67.06 | 68.72 | +1.61% | 0.83 | 1.27% |