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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 56.95 | 57.80 | 55.85 | 56.34 | -0.72% | 1.71 | 5.26% |
| 2025-08-18 | 56.30 | 57.00 | 55.88 | 56.75 | +1.28% | 1.52 | 4.73% |
| 2025-08-15 | 55.32 | 56.81 | 54.54 | 56.03 | +0.95% | 1.10 | 3.46% |
| 2025-08-14 | 56.35 | 56.65 | 54.90 | 55.50 | -1.51% | 1.13 | 3.54% |
| 2025-08-13 | 55.81 | 57.12 | 54.32 | 56.35 | +2.72% | 1.83 | 5.73% |
| 2025-08-12 | 55.08 | 55.96 | 53.74 | 54.86 | -0.56% | 1.10 | 3.54% |
| 2025-08-11 | 54.11 | 57.10 | 53.93 | 55.17 | +2.38% | 1.91 | 5.98% |
| 2025-08-08 | 55.04 | 55.06 | 53.88 | 53.89 | -2.27% | 0.79 | 2.54% |
| 2025-08-07 | 56.30 | 57.02 | 53.89 | 55.14 | -2.06% | 1.51 | 4.81% |
| 2025-08-06 | 57.75 | 58.12 | 55.90 | 56.30 | -2.54% | 1.41 | 4.36% |
| 2025-08-05 | 55.66 | 58.99 | 55.51 | 57.77 | +3.87% | 2.68 | 8.16% |
| 2025-08-04 | 55.18 | 55.82 | 53.72 | 55.62 | -0.68% | 2.08 | 6.68% |
| 2025-08-01 | 57.00 | 58.00 | 55.80 | 56.00 | -2.27% | 1.66 | 5.14% |
| 2025-07-31 | 58.37 | 59.14 | 57.15 | 57.30 | -2.42% | 2.27 | 6.86% |
| 2025-07-30 | 59.51 | 60.18 | 58.00 | 58.72 | -2.30% | 2.84 | 8.42% |
| 2025-07-29 | 55.34 | 60.88 | 54.26 | 60.10 | +8.90% | 5.05 | 15.09% |
| 2025-07-28 | 55.11 | 56.10 | 54.35 | 55.19 | -0.63% | 1.38 | 4.38% |
| 2025-07-25 | 55.21 | 56.95 | 54.05 | 55.54 | +0.60% | 2.21 | 6.93% |
| 2025-07-24 | 54.25 | 55.49 | 53.59 | 55.21 | +2.15% | 2.64 | 8.45% |
| 2025-07-23 | 54.88 | 57.50 | 53.41 | 54.05 | +1.35% | 2.98 | 9.50% |