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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 47.99 | 48.73 | 46.59 | 47.02 | -2.72% | 2.69 | 9.92% |
| 2025-05-23 | 45.97 | 49.57 | 45.78 | 48.33 | +4.41% | 3.53 | 12.86% |
| 2025-05-22 | 45.61 | 47.64 | 45.06 | 46.29 | +0.89% | 2.43 | 9.12% |
| 2025-05-21 | 44.27 | 48.84 | 44.02 | 45.88 | +3.21% | 2.70 | 10.12% |
| 2025-05-20 | 43.35 | 44.60 | 43.35 | 44.45 | +1.71% | 0.96 | 3.78% |
| 2025-05-19 | 43.88 | 43.89 | 42.91 | 43.71 | -0.43% | 0.60 | 2.41% |
| 2025-05-16 | 44.38 | 44.65 | 43.78 | 43.90 | -1.08% | 0.92 | 3.66% |
| 2025-05-15 | 45.79 | 45.81 | 44.29 | 44.37 | -2.52% | 0.99 | 3.85% |
| 2025-05-14 | 45.23 | 46.08 | 45.05 | 45.52 | +0.46% | 1.04 | 4.00% |
| 2025-05-13 | 44.86 | 45.75 | 44.58 | 45.31 | +1.88% | 1.09 | 4.20% |
| 2025-05-12 | 44.22 | 44.53 | 43.60 | 44.47 | +1.27% | 0.74 | 2.93% |
| 2025-05-09 | 45.85 | 45.91 | 43.75 | 43.92 | -4.09% | 1.43 | 5.60% |
| 2025-05-08 | 45.15 | 46.09 | 45.05 | 45.79 | +0.88% | 0.97 | 3.71% |
| 2025-05-07 | 46.62 | 46.82 | 44.73 | 45.39 | -0.89% | 1.08 | 4.13% |
| 2025-05-06 | 44.75 | 45.83 | 44.45 | 45.80 | +3.26% | 0.98 | 3.76% |