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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 60.15 | 60.15 | 58.18 | 58.38 | -3.02% | 1.73 | 5.14% |
| 2025-11-18 | 60.58 | 62.19 | 60.00 | 60.20 | -0.63% | 1.66 | 4.76% |
| 2025-11-17 | 61.00 | 61.18 | 60.08 | 60.58 | -1.53% | 1.16 | 3.36% |
| 2025-11-14 | 61.64 | 63.47 | 61.21 | 61.52 | -0.28% | 1.85 | 5.21% |
| 2025-11-13 | 61.76 | 61.94 | 60.71 | 61.69 | +0.16% | 1.40 | 3.98% |
| 2025-11-12 | 62.39 | 62.81 | 60.82 | 61.59 | -1.44% | 1.51 | 4.28% |
| 2025-11-11 | 63.35 | 63.72 | 61.69 | 62.49 | -1.44% | 1.30 | 3.64% |
| 2025-11-10 | 63.38 | 63.98 | 62.76 | 63.40 | -0.03% | 1.66 | 4.60% |
| 2025-11-07 | 65.30 | 65.40 | 62.78 | 63.42 | -1.81% | 1.74 | 4.77% |
| 2025-11-06 | 65.41 | 65.92 | 63.50 | 64.59 | -2.05% | 2.18 | 5.92% |
| 2025-11-05 | 67.18 | 67.36 | 64.56 | 65.94 | -3.27% | 2.85 | 7.60% |
| 2025-11-04 | 67.58 | 69.00 | 66.10 | 68.17 | -0.22% | 3.11 | 8.07% |
| 2025-11-03 | 70.81 | 72.19 | 66.03 | 68.32 | -0.39% | 4.26 | 10.89% |
| 2025-10-31 | 64.76 | 72.38 | 64.50 | 68.59 | +7.00% | 5.58 | 14.44% |
| 2025-10-30 | 63.15 | 67.81 | 61.99 | 64.10 | +3.52% | 5.77 | 15.75% |
| 2025-10-29 | 52.87 | 61.92 | 52.50 | 61.92 | +20.00% | 5.58 | 16.62% |
| 2025-10-28 | 51.29 | 52.09 | 51.00 | 51.60 | +0.39% | 0.49 | 1.65% |
| 2025-10-27 | 50.60 | 51.66 | 50.20 | 51.40 | +2.45% | 0.67 | 2.30% |
| 2025-10-24 | 50.10 | 50.50 | 49.80 | 50.17 | +0.88% | 0.33 | 1.14% |
| 2025-10-23 | 49.47 | 49.78 | 48.88 | 49.73 | +0.14% | 0.43 | 1.53% |