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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 44.76 | 45.81 | 44.74 | 45.55 | +1.53% | 1.05 | 4.05% |
| 2025-06-23 | 43.76 | 45.10 | 43.36 | 44.86 | +2.23% | 1.06 | 4.18% |
| 2025-06-20 | 45.90 | 46.13 | 43.71 | 43.89 | -4.55% | 1.83 | 7.12% |
| 2025-06-19 | 47.54 | 47.74 | 45.90 | 45.98 | -4.12% | 1.51 | 5.64% |
| 2025-06-18 | 48.84 | 49.62 | 46.55 | 47.95 | -3.20% | 2.30 | 8.41% |
| 2025-06-17 | 53.49 | 54.21 | 49.25 | 49.54 | -2.64% | 2.02 | 6.93% |
| 2025-06-16 | 50.16 | 51.82 | 49.84 | 50.88 | +1.35% | 1.48 | 5.05% |
| 2025-06-13 | 52.06 | 52.67 | 49.54 | 50.20 | -4.69% | 2.06 | 7.08% |
| 2025-06-12 | 51.25 | 52.81 | 50.53 | 52.68 | +3.32% | 2.24 | 7.57% |
| 2025-06-11 | 51.33 | 52.58 | 50.57 | 50.98 | -1.39% | 1.64 | 5.60% |
| 2025-06-10 | 51.33 | 53.65 | 50.92 | 51.70 | +1.21% | 3.83 | 12.79% |
| 2025-06-09 | 49.66 | 52.59 | 49.54 | 51.08 | +2.75% | 2.51 | 8.52% |
| 2025-06-06 | 50.13 | 50.93 | 49.29 | 49.72 | -1.52% | 1.79 | 6.29% |
| 2025-06-05 | 51.66 | 52.15 | 49.94 | 50.48 | -2.61% | 2.55 | 8.76% |
| 2025-06-04 | 51.39 | 52.81 | 50.33 | 51.84 | +0.50% | 3.23 | 10.95% |
| 2025-06-03 | 48.35 | 52.00 | 48.34 | 51.58 | +5.29% | 3.68 | 12.72% |
| 2025-05-30 | 48.09 | 50.38 | 47.77 | 48.99 | +1.44% | 3.28 | 11.63% |
| 2025-05-29 | 45.33 | 48.94 | 45.33 | 48.29 | +5.62% | 2.96 | 10.85% |
| 2025-05-28 | 46.88 | 47.29 | 45.49 | 45.72 | -3.65% | 1.71 | 6.50% |
| 2025-05-27 | 46.85 | 47.96 | 45.86 | 47.45 | +0.93% | 2.60 | 9.69% |