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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 68.63 | 69.40 | 66.94 | 67.63 | -1.44% | 0.81 | 1.25% |
| 2026-04-20 | 67.73 | 69.20 | 67.19 | 68.62 | +1.31% | 1.01 | 1.53% |
| 2026-04-17 | 69.26 | 69.69 | 67.20 | 67.73 | -2.52% | 1.04 | 1.59% |
| 2026-04-16 | 68.64 | 70.07 | 67.77 | 69.48 | +0.32% | 1.26 | 1.89% |
| 2026-04-15 | 69.37 | 70.24 | 66.71 | 69.26 | +1.15% | 1.78 | 2.69% |
| 2026-04-14 | 67.00 | 68.47 | 66.19 | 68.47 | +3.38% | 1.33 | 2.05% |
| 2026-04-13 | 67.83 | 67.83 | 65.90 | 66.23 | -2.36% | 1.27 | 1.99% |
| 2026-04-10 | 67.30 | 69.77 | 67.10 | 67.83 | +0.64% | 1.46 | 2.20% |
| 2026-04-09 | 67.11 | 69.10 | 66.92 | 67.40 | -0.46% | 1.28 | 1.95% |
| 2026-04-08 | 66.80 | 68.28 | 65.69 | 67.71 | +2.75% | 1.90 | 2.94% |
| 2026-04-07 | 66.32 | 67.79 | 63.77 | 65.90 | 0.00% | 1.60 | 2.51% |
| 2026-04-03 | 66.50 | 67.32 | 65.41 | 65.90 | -5.14% | 1.90 | 2.98% |
| 2026-04-02 | 68.78 | 69.87 | 66.90 | 69.47 | -3.02% | 2.63 | 4.00% |
| 2026-04-01 | 67.68 | 72.35 | 65.40 | 71.63 | +4.34% | 3.99 | 6.03% |
| 2026-03-31 | 63.84 | 73.08 | 63.84 | 68.65 | +7.86% | 3.93 | 5.93% |
| 2026-03-30 | 61.68 | 64.89 | 61.13 | 63.65 | +2.45% | 1.77 | 2.90% |
| 2026-03-27 | 59.26 | 62.78 | 58.98 | 62.13 | +3.41% | 1.37 | 2.31% |
| 2026-03-26 | 59.99 | 61.49 | 59.78 | 60.08 | +0.30% | 1.09 | 1.86% |
| 2026-03-25 | 56.96 | 61.33 | 56.96 | 59.90 | +5.12% | 1.60 | 2.77% |
| 2026-03-24 | 55.43 | 57.48 | 55.43 | 56.98 | +4.86% | 1.20 | 2.21% |