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
2026-06-18	17.570	19.410	2.320	13.58%	17.500	20.550	182211	35042	10.12%
2026-06-17	16.460	17.090	0.750	4.59%	16.070	17.830	102118	17380	5.67%
2026-06-16	16.150	16.340	0.230	1.43%	15.620	16.820	60927	9881	3.38%
2026-06-15	16.140	16.110	0.180	1.13%	15.900	16.250	51548	8286	2.86%
2026-06-12	16.260	15.930	-0.170	-1.06%	15.860	16.500	76933	12416	4.27%
2026-06-11	17.180	16.100	-0.820	-4.85%	16.060	17.760	81563	13679	4.53%
2026-06-10	17.100	16.920	-0.530	-3.04%	16.240	17.450	92109	15411	5.11%
2026-06-09	18.240	17.450	-0.670	-3.70%	17.200	18.250	74166	13040	4.12%
2026-06-08	17.800	18.120	0.060	0.33%	17.620	18.650	80829	14676	4.49%
2026-06-05	18.990	18.060	-0.700	-3.73%	17.620	19.490	116210	21367	6.45%
2026-06-04	18.900	18.760	-0.360	-1.88%	18.640	19.440	63215	12017	3.51%
2026-06-03	20.100	19.120	-1.540	-7.45%	18.950	20.700	117229	22801	6.51%
2026-06-02	22.000	20.660	-1.040	-4.79%	18.990	22.090	142075	28984	7.89%
2026-06-01	24.800	21.700	-2.520	-10.40%	21.160	26.000	179223	42311	9.95%
2026-05-29	32.900	24.220	-8.170	-25.22%	24.150	33.720	179915	49757	9.99%
2026-05-28	29.760	32.390	3.060	10.43%	29.100	33.100	100840	31997	5.60%
2026-05-27	29.300	29.330	0.240	0.83%	28.900	29.890	28377	8343	1.58%
2026-05-26	30.500	29.090	-1.410	-4.62%	28.330	30.800	44278	13066	2.46%
2026-05-25	30.620	30.500	0.180	0.59%	30.030	31.530	33531	10260	1.86%
2026-05-22	30.940	30.320	-0.930	-2.98%	30.210	31.300	35205	10779	1.95%
2026-05-21	30.500	31.250	1.050	3.48%	30.450	31.680	50943	15832	2.83%
2026-05-20	30.900	30.200	-0.430	-1.40%	30.000	30.990	22950	6955	1.27%
2026-05-19	30.750	30.630	0.330	1.09%	30.260	31.320	28440	8746	1.58%
2026-05-18	31.300	30.300	-1.150	-3.66%	30.150	31.690	37267	11362	2.07%
2026-05-15	31.230	31.450	0.000	0.00%	30.780	32.190	41529	13096	2.31%
2026-05-14	32.980	31.450	-1.420	-4.32%	31.380	33.110	45465	14583	2.52%
2026-05-13	32.000	32.870	0.570	1.76%	30.330	33.680	76213	24065	4.23%
2026-05-12	30.640	32.300	1.540	5.01%	30.160	33.000	78424	24766	4.35%
2026-05-11	29.350	30.760	1.610	5.52%	29.350	30.980	56432	17172	3.13%
2026-05-08	28.710	29.150	0.210	0.73%	28.400	29.650	42761	12439	2.37%
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%