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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 75.93 | 77.05 | 71.55 | 72.08 | -5.15% | 3.58 | 8.56% |
| 2026-01-15 | 82.40 | 84.00 | 74.30 | 75.99 | -16.68% | 5.66 | 12.89% |
| 2026-01-14 | 77.85 | 91.78 | 75.22 | 91.20 | +19.25% | 11.01 | 22.62% |
| 2026-01-13 | 64.13 | 76.48 | 64.13 | 76.48 | +20.01% | 3.97 | 9.65% |
| 2026-01-12 | 64.50 | 64.78 | 63.20 | 63.73 | -2.09% | 1.41 | 3.87% |
| 2026-01-09 | 63.68 | 65.36 | 62.65 | 65.09 | +1.80% | 1.52 | 4.14% |
| 2026-01-08 | 61.53 | 64.68 | 61.51 | 63.94 | +3.66% | 1.77 | 4.88% |
| 2026-01-07 | 61.56 | 63.90 | 61.29 | 61.68 | +0.19% | 1.50 | 4.19% |
| 2026-01-06 | 61.60 | 62.40 | 60.45 | 61.56 | -0.36% | 1.23 | 3.51% |
| 2026-01-05 | 59.69 | 61.90 | 59.69 | 61.78 | +3.74% | 1.32 | 3.76% |
| 2025-12-31 | 59.82 | 61.98 | 59.50 | 59.55 | -0.45% | 0.97 | 2.80% |
| 2025-12-30 | 60.43 | 61.38 | 59.78 | 59.82 | -2.59% | 1.03 | 2.99% |
| 2025-12-29 | 58.00 | 61.84 | 57.95 | 61.41 | +5.21% | 2.60 | 7.49% |
| 2025-12-26 | 59.63 | 60.42 | 57.80 | 58.37 | -1.15% | 1.14 | 3.38% |
| 2025-12-25 | 57.64 | 59.08 | 57.55 | 59.05 | +1.72% | 1.42 | 4.27% |
| 2025-12-24 | 57.41 | 58.58 | 57.00 | 58.05 | +0.59% | 0.70 | 2.12% |
| 2025-12-23 | 57.75 | 58.80 | 57.21 | 57.71 | -0.89% | 0.76 | 2.30% |
| 2025-12-22 | 57.93 | 58.62 | 57.00 | 58.23 | +1.02% | 0.75 | 2.25% |
| 2025-12-19 | 57.62 | 58.80 | 56.50 | 57.64 | -0.52% | 0.98 | 2.97% |
| 2025-12-18 | 56.66 | 58.22 | 56.65 | 57.94 | +1.24% | 1.04 | 3.17% |