诺思格
SZ301333 前复权 GEM
66.67
+1.01
(+1.54%)
今开
65.30
最高
68.50
最低
65.00
昨收
65.66
振幅
5.33%
成交量
250.0万
交易日数
1011
数据区间
2022-08-02 ~ 2026-09-30
MA5
65.90
MA10
65.02
MA20
61.59
MA60
56.67
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 65.30 | 68.50 | 65.00 | 66.67 | 250万 |
| 2 | 2026-09-29 | 64.98 | 69.17 | 64.65 | 65.66 | 216万 |
| 3 | 2026-09-28 | 65.00 | 67.20 | 64.31 | 66.19 | 226万 |
| 4 | 2026-09-24 | 66.20 | 66.83 | 64.26 | 64.29 | 207万 |
| 5 | 2026-09-23 | 65.80 | 68.00 | 65.27 | 66.67 | 209万 |
| 6 | 2026-09-22 | 64.68 | 67.98 | 64.42 | 65.99 | 269万 |
| 7 | 2026-09-21 | 65.51 | 66.96 | 64.30 | 65.23 | 343万 |
| 8 | 2026-09-18 | 62.38 | 66.97 | 62.36 | 64.35 | 331万 |
| 9 | 2026-09-17 | 62.03 | 65.22 | 62.03 | 62.58 | 297万 |
| 10 | 2026-09-16 | 61.52 | 63.24 | 61.07 | 62.53 | 262万 |
| 11 | 2026-09-15 | 62.98 | 63.52 | 61.46 | 61.75 | 220万 |
| 12 | 2026-09-14 | 58.73 | 63.80 | 58.73 | 63.31 | 413万 |