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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 56.34 | 56.95 | 54.00 | 54.34 | -4.92% | 0.96 | 1.80% |
| 2026-03-20 | 58.07 | 59.12 | 57.03 | 57.15 | -2.29% | 0.87 | 1.55% |
| 2026-03-19 | 60.18 | 60.88 | 58.00 | 58.49 | -3.91% | 1.05 | 1.85% |
| 2026-03-18 | 61.36 | 61.69 | 59.92 | 60.87 | -0.54% | 1.00 | 1.72% |
| 2026-03-17 | 64.59 | 64.99 | 61.14 | 61.20 | -5.25% | 1.28 | 2.11% |
| 2026-03-16 | 64.66 | 65.56 | 64.03 | 64.59 | -0.39% | 0.60 | 0.97% |
| 2026-03-13 | 66.71 | 66.98 | 64.52 | 64.84 | -2.79% | 0.74 | 1.18% |
| 2026-03-12 | 66.49 | 67.67 | 65.80 | 66.70 | +0.23% | 0.63 | 0.97% |
| 2026-03-11 | 67.57 | 68.38 | 66.50 | 66.55 | -0.92% | 0.94 | 1.44% |
| 2026-03-10 | 65.51 | 68.00 | 65.51 | 67.17 | +3.35% | 0.72 | 1.12% |
| 2026-03-09 | 64.80 | 66.18 | 63.08 | 64.99 | -1.81% | 1.15 | 1.85% |
| 2026-03-06 | 66.21 | 68.50 | 65.00 | 66.19 | -0.14% | 1.34 | 2.08% |
| 2026-03-05 | 66.90 | 67.27 | 65.75 | 66.28 | +0.74% | 0.71 | 1.11% |
| 2026-03-04 | 66.10 | 67.27 | 65.57 | 65.79 | -2.20% | 0.97 | 1.52% |
| 2026-03-03 | 71.33 | 72.68 | 67.09 | 67.27 | -5.69% | 1.09 | 1.63% |
| 2026-03-02 | 73.10 | 75.83 | 70.60 | 71.33 | -3.35% | 1.33 | 1.90% |
| 2026-02-27 | 73.00 | 74.50 | 72.65 | 73.80 | +0.53% | 0.73 | 1.02% |
| 2026-02-26 | 73.63 | 74.57 | 72.28 | 73.41 | -0.26% | 0.74 | 1.04% |
| 2026-02-25 | 73.80 | 73.80 | 72.14 | 73.60 | +0.27% | 0.81 | 1.16% |
| 2026-02-24 | 76.02 | 76.96 | 73.30 | 73.40 | -3.01% | 1.01 | 1.41% |