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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 55.00 | 57.64 | 54.95 | 57.23 | +3.25% | 1.03 | 3.16% |
| 2025-12-16 | 55.25 | 56.30 | 54.59 | 55.43 | -0.31% | 0.68 | 2.14% |
| 2025-12-15 | 57.60 | 57.73 | 55.20 | 55.60 | -4.65% | 1.18 | 3.66% |
| 2025-12-12 | 57.40 | 58.60 | 56.64 | 58.31 | +1.94% | 1.31 | 3.95% |
| 2025-12-11 | 58.12 | 59.12 | 57.04 | 57.20 | -2.09% | 1.69 | 5.11% |
| 2025-12-10 | 56.10 | 58.42 | 55.57 | 58.42 | +4.79% | 2.03 | 6.21% |
| 2025-12-09 | 55.36 | 56.92 | 55.19 | 55.75 | +0.38% | 1.03 | 3.21% |
| 2025-12-08 | 55.18 | 57.69 | 55.18 | 55.54 | +0.84% | 0.97 | 3.05% |
| 2025-12-05 | 54.17 | 55.49 | 53.51 | 55.08 | +1.49% | 0.77 | 2.48% |
| 2025-12-04 | 54.39 | 54.95 | 54.02 | 54.27 | -0.44% | 0.44 | 1.42% |
| 2025-12-03 | 54.83 | 55.23 | 54.27 | 54.51 | -0.55% | 0.50 | 1.59% |
| 2025-12-02 | 56.00 | 56.00 | 54.66 | 54.81 | -2.23% | 0.73 | 2.32% |
| 2025-12-01 | 56.21 | 56.39 | 55.42 | 56.06 | -0.43% | 0.69 | 2.17% |
| 2025-11-28 | 55.90 | 56.33 | 55.22 | 56.30 | +0.75% | 0.60 | 1.88% |
| 2025-11-27 | 56.12 | 56.79 | 55.72 | 55.88 | -0.59% | 0.77 | 2.41% |
| 2025-11-26 | 56.35 | 58.30 | 56.10 | 56.21 | -0.95% | 1.08 | 3.31% |
| 2025-11-25 | 56.78 | 57.55 | 56.50 | 56.75 | +0.14% | 0.79 | 2.43% |
| 2025-11-24 | 56.66 | 56.98 | 55.55 | 56.67 | +0.73% | 0.71 | 2.19% |
| 2025-11-21 | 57.33 | 58.77 | 55.27 | 56.26 | -3.70% | 1.37 | 4.23% |
| 2025-11-20 | 58.58 | 58.99 | 56.85 | 58.42 | +0.07% | 1.44 | 4.34% |