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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 77.14 | 78.33 | 75.68 | 75.68 | -3.06% | 1.06 | 1.43% |
| 2026-02-12 | 77.95 | 80.74 | 77.50 | 78.07 | -0.36% | 1.34 | 1.76% |
| 2026-02-11 | 80.14 | 80.14 | 77.20 | 78.35 | -2.65% | 1.65 | 2.18% |
| 2026-02-10 | 78.07 | 82.31 | 77.63 | 80.48 | +3.05% | 2.04 | 2.62% |
| 2026-02-09 | 79.60 | 80.50 | 77.46 | 78.10 | -1.19% | 2.04 | 2.69% |
| 2026-02-06 | 76.80 | 80.50 | 75.00 | 79.04 | +2.92% | 2.39 | 3.16% |
| 2026-02-05 | 78.00 | 78.00 | 74.51 | 76.80 | -2.17% | 1.49 | 2.01% |
| 2026-02-04 | 78.94 | 79.20 | 76.00 | 78.50 | -0.61% | 2.56 | 3.42% |
| 2026-02-03 | 74.62 | 79.18 | 73.03 | 78.98 | +8.76% | 3.32 | 4.48% |
| 2026-02-02 | 74.50 | 76.43 | 72.60 | 72.62 | -2.91% | 2.08 | 2.90% |
| 2026-01-30 | 71.63 | 78.25 | 71.63 | 74.80 | +4.43% | 3.71 | 8.56% |
| 2026-01-29 | 69.63 | 73.70 | 68.24 | 71.63 | +2.83% | 2.83 | 6.88% |
| 2026-01-28 | 70.00 | 72.77 | 69.53 | 69.66 | -0.84% | 1.70 | 4.20% |
| 2026-01-27 | 70.92 | 71.40 | 68.62 | 70.25 | -0.87% | 1.49 | 3.74% |
| 2026-01-26 | 73.60 | 74.20 | 70.51 | 70.87 | -3.71% | 2.14 | 5.25% |
| 2026-01-23 | 70.40 | 74.56 | 70.13 | 73.60 | +5.13% | 3.11 | 7.51% |
| 2026-01-22 | 70.71 | 70.97 | 69.59 | 70.01 | -0.89% | 1.40 | 3.49% |
| 2026-01-21 | 69.88 | 72.29 | 69.21 | 70.64 | +0.63% | 1.84 | 4.54% |
| 2026-01-20 | 72.24 | 72.65 | 69.36 | 70.20 | -2.49% | 2.07 | 5.12% |
| 2026-01-19 | 71.55 | 73.55 | 71.02 | 71.99 | -0.12% | 2.19 | 5.32% |