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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 50.70 | 51.00 | 49.42 | 49.66 | -2.05% | 0.69 | 2.41% |
| 2025-10-21 | 50.92 | 51.11 | 50.51 | 50.70 | -0.43% | 0.52 | 1.80% |
| 2025-10-20 | 51.00 | 51.23 | 50.13 | 50.92 | +1.64% | 0.37 | 1.26% |
| 2025-10-17 | 51.69 | 51.97 | 50.03 | 50.10 | -2.81% | 0.56 | 1.91% |
| 2025-10-16 | 51.69 | 52.11 | 51.17 | 51.55 | -0.50% | 0.45 | 1.54% |
| 2025-10-15 | 51.49 | 51.85 | 50.35 | 51.81 | +1.33% | 0.51 | 1.73% |
| 2025-10-14 | 51.58 | 52.12 | 50.89 | 51.13 | -0.16% | 0.68 | 2.29% |
| 2025-10-13 | 50.65 | 51.60 | 50.36 | 51.21 | -2.61% | 0.87 | 2.98% |
| 2025-10-10 | 54.26 | 54.53 | 52.32 | 52.58 | -3.08% | 0.97 | 3.19% |
| 2025-10-09 | 55.00 | 55.10 | 53.81 | 54.25 | -1.36% | 0.93 | 3.00% |
| 2025-09-30 | 53.22 | 55.77 | 53.22 | 55.00 | +3.77% | 1.40 | 4.48% |
| 2025-09-29 | 53.00 | 53.46 | 51.93 | 53.00 | -0.86% | 0.93 | 3.11% |
| 2025-09-26 | 52.82 | 56.35 | 52.56 | 53.46 | +1.02% | 2.08 | 6.65% |
| 2025-09-25 | 53.71 | 54.92 | 52.81 | 52.92 | -2.00% | 0.93 | 3.03% |
| 2025-09-24 | 52.64 | 54.03 | 52.50 | 54.00 | +2.08% | 0.81 | 2.65% |
| 2025-09-23 | 55.02 | 55.29 | 51.68 | 52.90 | -4.39% | 1.51 | 4.99% |
| 2025-09-22 | 55.50 | 56.63 | 54.80 | 55.33 | -0.75% | 0.87 | 2.75% |
| 2025-09-19 | 56.45 | 58.16 | 55.57 | 55.75 | -2.16% | 1.29 | 4.00% |
| 2025-09-18 | 57.13 | 59.16 | 56.20 | 56.98 | -0.70% | 1.85 | 5.62% |
| 2025-09-17 | 57.71 | 58.00 | 56.42 | 57.38 | -1.07% | 1.39 | 4.27% |