诺思兰德 (920047) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	27.010	28.940	1.850	6.83%	27.010	29.350	53557	15071	2.97%
2026-05-06	27.000	27.090	-0.020	-0.07%	26.600	27.470	34188	9249	1.90%
2026-04-30	26.030	27.110	1.060	4.07%	26.030	27.680	44588	11963	2.48%
2026-04-29	25.840	26.050	0.210	0.81%	25.700	26.470	23983	6261	1.33%
2026-04-28	26.900	25.840	-0.960	-3.58%	25.650	27.310	43505	11423	2.42%
2026-04-27	27.320	26.800	-0.420	-1.54%	26.770	27.580	27497	7421	1.53%
2026-04-24	26.700	27.220	0.280	1.04%	26.700	27.830	44299	12038	2.46%
2026-04-23	29.050	26.940	-2.210	-7.58%	26.810	29.330	74242	20650	4.12%
2026-04-22	29.000	29.150	0.150	0.52%	28.500	29.770	39357	11515	2.19%
2026-04-21	29.630	29.000	-0.900	-3.01%	28.660	30.080	49516	14376	2.75%
2026-04-20	29.810	29.900	-0.180	-0.60%	29.050	31.380	76749	23067	4.26%
2026-04-17	35.050	30.080	-4.650	-13.39%	29.490	35.100	160613	50406	8.92%
2026-04-16	34.700	34.730	-0.160	-0.46%	33.850	35.200	62669	21627	3.48%
2026-04-15	32.810	34.890	1.960	5.95%	32.810	35.000	105572	36408	5.86%
2026-04-14	33.510	32.930	-0.450	-1.35%	32.010	34.000	66004	21640	3.66%
2026-04-13	31.420	33.380	2.450	7.92%	31.420	33.650	100587	32664	5.58%
2026-04-10	29.700	30.930	1.410	4.78%	28.780	31.170	87167	25946	4.84%
2026-04-09	29.000	29.520	0.660	2.29%	28.590	30.640	80268	23713	4.46%
2026-04-08	30.000	28.860	-0.110	-0.38%	28.830	31.310	83299	25053	4.62%
2026-04-07	30.100	28.970	-0.490	-1.66%	28.740	30.940	78606	23226	4.36%
2026-04-03	27.030	29.460	1.020	3.59%	27.030	29.900	108849	31482	6.04%
2026-04-02	25.640	28.440	3.190	12.63%	25.240	29.760	125832	35152	6.99%
2026-04-01	24.380	25.250	1.050	4.34%	24.300	25.260	40182	9998	2.23%
2026-03-31	24.520	24.200	-0.500	-2.02%	24.060	25.060	25160	6165	1.40%
2026-03-30	24.000	24.700	0.210	0.86%	23.800	25.280	41322	10268	2.29%
2026-03-27	23.830	24.490	0.490	2.04%	23.660	24.540	25613	6219	1.42%
2026-03-26	23.890	24.000	0.070	0.29%	23.820	24.700	19513	4742	1.08%
2026-03-25	23.470	23.930	0.480	2.05%	23.470	23.930	12482	2958	0.69%
2026-03-24	22.770	23.450	0.960	4.27%	22.770	23.500	19217	4446	1.07%
2026-03-23	24.070	22.490	-1.810	-7.45%	22.460	24.290	33246	7692	1.85%
2026-03-20	24.430	24.300	-0.320	-1.30%	23.700	24.880	22257	5421	1.24%
2026-03-19	24.550	24.620	-0.230	-0.93%	24.550	25.000	13847	3422	0.77%
2026-03-18	24.660	24.850	0.200	0.81%	24.660	25.100	18239	4535	1.01%
2026-03-17	24.510	24.650	0.120	0.49%	24.410	25.160	21276	5271	1.18%
2026-03-16	25.060	24.530	-0.520	-2.08%	24.280	25.190	29112	7175	1.62%
2026-03-13	24.580	25.050	0.610	2.50%	24.300	25.280	33143	8279	1.84%
2026-03-12	24.630	24.440	-0.200	-0.81%	24.210	25.000	26202	6433	1.45%
2026-03-11	24.350	24.640	0.300	1.23%	23.910	25.170	40472	9936	2.25%
2026-03-10	23.000	24.340	1.320	5.73%	22.900	24.580	42216	10136	2.34%
2026-03-09	23.330	23.020	-0.310	-1.33%	22.920	23.960	26462	6182	1.47%
2026-03-06	22.850	23.330	0.160	0.69%	22.750	23.500	21902	5091	1.22%
2026-03-05	21.200	23.170	1.800	8.42%	21.190	23.300	36842	8232	2.05%
2026-03-04	21.040	21.370	0.180	0.85%	20.910	21.530	15595	3314	0.87%
2026-03-03	22.340	21.190	-1.010	-4.55%	21.100	22.760	24436	5360	1.36%
2026-03-02	22.400	22.200	-0.490	-2.16%	22.010	22.590	17433	3888	0.97%
2026-02-27	22.880	22.690	-0.360	-1.56%	22.600	23.190	17267	3925	0.96%
2026-02-26	22.970	23.050	0.170	0.74%	22.680	23.290	14113	3256	0.78%
2026-02-25	22.880	22.880	-0.070	-0.31%	22.540	22.920	13394	3043	0.74%
2026-02-24	23.350	22.950	-0.200	-0.86%	22.830	23.390	13003	2997	0.72%
2026-02-13	23.180	23.150	-0.030	-0.13%	23.000	23.400	9574	2213	0.53%
2026-02-12	23.340	23.180	-0.150	-0.64%	23.170	23.550	12582	2939	0.70%
2026-02-11	23.350	23.330	-0.080	-0.34%	23.090	23.520	11447	2668	0.64%
2026-02-10	24.120	23.410	-0.490	-2.05%	23.030	24.120	23825	5586	1.32%
2026-02-09	23.600	23.900	0.360	1.53%	23.550	24.110	28084	6706	1.56%
2026-02-06	22.970	23.540	0.760	3.34%	22.700	23.550	29319	6846	1.63%
2026-02-05	23.180	22.780	-0.200	-0.87%	22.710	23.370	13751	3155	0.76%
2026-02-04	23.250	22.980	-0.120	-0.52%	22.870	23.800	25349	5869	1.41%
2026-02-03	23.200	23.100	-0.010	-0.04%	22.680	23.840	29161	6765	1.62%
2026-02-02	22.560	23.110	0.150	0.65%	22.510	24.150	43190	10145	2.40%
2026-01-30	21.680	22.960	1.300	6.00%	21.450	23.240	51086	11577	2.84%
2026-01-29	22.060	21.660	-0.510	-2.30%	21.650	22.200	21119	4599	1.17%
2026-01-28	22.200	22.170	-0.070	-0.31%	22.060	22.460	16285	3615	0.90%