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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 53.09 | 54.16 | 52.60 | 53.33 | +0.32% | 1.47 | 4.82% |
| 2025-07-21 | 53.03 | 53.40 | 51.63 | 53.16 | -0.47% | 1.67 | 5.57% |
| 2025-07-18 | 54.06 | 54.27 | 52.87 | 53.41 | -1.55% | 1.58 | 5.18% |
| 2025-07-17 | 51.73 | 54.50 | 51.53 | 54.25 | +4.45% | 2.63 | 8.59% |
| 2025-07-16 | 52.31 | 52.56 | 51.50 | 51.94 | -1.18% | 0.87 | 2.92% |
| 2025-07-15 | 52.00 | 53.76 | 51.10 | 52.56 | +0.36% | 1.74 | 5.82% |
| 2025-07-14 | 51.75 | 52.45 | 51.16 | 52.37 | +0.34% | 1.20 | 4.05% |
| 2025-07-11 | 52.69 | 53.35 | 51.66 | 52.19 | -0.38% | 1.85 | 6.16% |
| 2025-07-10 | 52.00 | 52.97 | 51.23 | 52.39 | -0.11% | 2.20 | 7.38% |
| 2025-07-09 | 50.97 | 53.47 | 49.71 | 52.45 | +2.90% | 3.20 | 10.79% |
| 2025-07-08 | 48.70 | 51.53 | 48.70 | 50.97 | +5.01% | 2.88 | 9.98% |
| 2025-07-07 | 46.88 | 49.46 | 46.71 | 48.54 | +3.03% | 2.02 | 7.29% |
| 2025-07-04 | 47.74 | 48.43 | 46.85 | 47.11 | -1.75% | 1.16 | 4.28% |
| 2025-07-03 | 47.07 | 48.04 | 46.96 | 47.95 | +1.78% | 0.97 | 3.53% |
| 2025-07-02 | 47.84 | 48.29 | 46.68 | 47.11 | -2.17% | 0.95 | 3.50% |
| 2025-07-01 | 47.83 | 48.43 | 47.14 | 48.16 | +1.07% | 1.37 | 4.99% |
| 2025-06-30 | 45.79 | 47.84 | 45.10 | 47.65 | +4.39% | 2.03 | 7.56% |
| 2025-06-27 | 45.06 | 46.78 | 45.05 | 45.65 | +1.33% | 1.24 | 4.71% |
| 2025-06-26 | 45.62 | 45.67 | 44.59 | 45.05 | -1.70% | 1.20 | 4.64% |
| 2025-06-25 | 45.53 | 46.38 | 44.82 | 45.83 | +0.61% | 1.45 | 5.55% |