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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 57.64 | 58.08 | 56.88 | 58.00 | +0.02% | 1.43 | 4.34% |
| 2025-09-15 | 55.68 | 58.85 | 55.60 | 57.99 | +3.37% | 2.72 | 8.28% |
| 2025-09-12 | 56.66 | 57.19 | 54.71 | 56.10 | -0.62% | 2.54 | 7.94% |
| 2025-09-11 | 58.40 | 58.40 | 55.11 | 56.45 | -5.93% | 3.79 | 11.77% |
| 2025-09-10 | 58.11 | 62.01 | 58.09 | 60.01 | +2.30% | 3.61 | 10.58% |
| 2025-09-09 | 57.75 | 59.16 | 56.51 | 58.66 | +1.10% | 2.66 | 8.02% |
| 2025-09-08 | 57.33 | 58.28 | 56.85 | 58.02 | 0.00% | 2.14 | 6.50% |
| 2025-09-05 | 55.80 | 59.60 | 55.80 | 58.02 | +4.94% | 3.22 | 9.82% |
| 2025-09-04 | 55.14 | 58.78 | 53.46 | 55.29 | +0.36% | 2.37 | 7.34% |
| 2025-09-03 | 55.06 | 56.27 | 54.61 | 55.09 | +0.24% | 1.44 | 4.54% |
| 2025-09-02 | 54.58 | 56.79 | 54.38 | 54.96 | +0.38% | 2.40 | 7.57% |
| 2025-09-01 | 53.24 | 54.99 | 53.03 | 54.75 | +3.32% | 1.58 | 5.08% |
| 2025-08-29 | 51.49 | 53.78 | 51.44 | 52.99 | +2.93% | 1.66 | 5.49% |
| 2025-08-28 | 52.41 | 53.18 | 50.11 | 51.48 | -0.39% | 1.49 | 5.06% |
| 2025-08-27 | 54.22 | 54.75 | 51.59 | 51.68 | -4.44% | 1.38 | 4.54% |
| 2025-08-26 | 55.46 | 55.50 | 53.95 | 54.08 | -2.70% | 1.07 | 3.43% |
| 2025-08-25 | 54.51 | 55.75 | 54.13 | 55.58 | +2.15% | 1.28 | 4.07% |
| 2025-08-22 | 54.50 | 54.50 | 53.88 | 54.41 | +0.17% | 0.70 | 2.27% |
| 2025-08-21 | 54.89 | 55.34 | 53.95 | 54.32 | -0.88% | 0.78 | 2.49% |
| 2025-08-20 | 56.00 | 56.28 | 53.80 | 54.80 | -2.73% | 1.24 | 3.97% |