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
2026-09-16	14.490	14.590	0.230	1.60%	14.250	14.690	26498	3843	1.47%
2026-09-15	14.220	14.360	0.100	0.70%	14.220	14.570	21838	3150	1.21%
2026-09-14	14.460	14.260	-0.200	-1.38%	14.120	14.650	35763	5125	1.99%
2026-09-11	14.820	14.460	-0.500	-3.34%	14.200	15.030	44273	6411	2.46%
2026-09-10	15.570	14.960	-0.610	-3.92%	14.900	15.590	42024	6333	2.33%
2026-09-09	16.060	15.570	-0.630	-3.89%	15.520	16.190	53645	8449	2.98%
2026-09-08	16.230	16.200	-0.040	-0.25%	16.000	16.400	30404	4918	1.69%
2026-09-07	16.190	16.240	0.050	0.31%	16.060	16.550	25069	4072	1.39%
2026-09-04	16.320	16.190	0.000	0.00%	16.100	16.530	32104	5249	1.78%
2026-09-03	16.800	16.190	-0.570	-3.40%	16.040	16.800	41132	6714	2.28%
2026-09-02	16.400	16.760	0.280	1.70%	16.350	17.270	49511	8366	2.75%
2026-09-01	16.460	16.480	0.030	0.18%	16.260	16.580	22371	3679	1.24%
2026-08-31	16.570	16.450	-0.270	-1.61%	16.200	16.690	26292	4302	1.46%
2026-08-28	16.800	16.720	-0.110	-0.65%	16.560	16.970	26452	4439	1.47%
2026-08-27	16.650	16.830	0.180	1.08%	16.110	16.930	35393	5851	1.97%
2026-08-26	16.890	16.650	-0.120	-0.72%	16.500	17.170	30774	5167	1.71%
2026-08-25	17.020	16.770	-0.110	-0.65%	16.730	17.070	26128	4406	1.45%
2026-08-24	16.900	16.880	-0.160	-0.94%	16.750	17.280	31438	5315	1.75%
2026-08-21	16.790	17.040	-0.470	-2.68%	16.790	17.280	52490	8904	2.91%
2026-08-20	17.700	17.510	0.570	3.36%	17.500	18.580	74588	13399	4.14%
2026-08-19	17.650	16.940	-0.850	-4.78%	16.830	17.790	41999	7229	2.33%
2026-08-18	17.760	17.790	0.000	0.00%	17.510	17.960	28770	5105	1.60%
2026-08-17	17.770	17.790	-0.140	-0.78%	17.370	17.950	37749	6651	2.10%
2026-08-14	18.400	17.930	-0.670	-3.60%	17.700	18.580	55101	9977	3.06%
2026-08-13	17.900	18.600	0.630	3.51%	17.620	18.970	85353	15742	4.74%
2026-08-12	17.860	17.970	0.050	0.28%	17.610	18.100	43791	7787	2.43%
2026-08-11	17.780	17.920	-0.170	-0.94%	17.600	18.630	60081	10867	3.34%
2026-08-10	18.530	18.090	-0.230	-1.26%	18.000	19.190	77837	14481	4.32%
2026-08-07	17.080	18.320	1.160	6.76%	17.010	18.690	87875	15661	4.88%
2026-08-06	17.370	17.160	-0.240	-1.38%	17.000	17.820	46508	7993	2.58%
2026-08-05	16.840	17.400	0.710	4.25%	16.420	17.400	50770	8684	2.82%
2026-08-04	16.330	16.690	0.560	3.47%	16.250	16.740	44419	7363	2.47%
2026-08-03	16.550	16.130	-0.290	-1.77%	16.110	16.590	36342	5921	2.02%
2026-07-31	16.340	16.420	0.240	1.48%	16.210	16.590	39040	6316	2.17%
2026-07-30	17.090	16.180	-0.820	-4.82%	16.070	17.110	45881	7621	2.55%
2026-07-29	17.050	17.000	0.140	0.83%	16.650	17.230	31922	5410	1.77%
2026-07-28	16.980	16.860	-0.260	-1.52%	16.710	17.430	35795	6112	1.99%
2026-07-27	16.870	17.120	0.490	2.95%	16.500	17.370	41527	7108	2.31%
2026-07-24	17.660	16.630	-0.910	-5.19%	16.580	17.710	48543	8240	2.70%
2026-07-23	18.010	17.540	-0.650	-3.57%	17.500	18.300	42215	7542	2.34%
2026-07-22	17.640	18.190	0.280	1.56%	17.640	18.760	57093	10405	3.17%
2026-07-21	17.600	17.910	0.250	1.42%	16.660	18.060	65555	11369	3.64%
2026-07-20	18.370	17.660	-0.550	-3.02%	17.490	18.830	62328	11348	3.46%
2026-07-17	20.570	18.210	-2.240	-10.95%	17.990	20.600	95253	18193	5.29%
2026-07-16	20.670	20.450	-0.750	-3.54%	20.050	21.250	90368	18597	5.02%
2026-07-15	19.890	21.200	1.130	5.63%	19.880	21.820	111229	23486	6.18%
2026-07-14	21.430	20.070	-1.540	-7.13%	19.550	21.990	101559	20738	5.64%
2026-07-13	22.220	21.610	-0.770	-3.44%	21.180	22.980	89075	19830	4.95%
2026-07-10	22.000	22.380	0.080	0.36%	21.180	23.010	112123	24821	6.23%
2026-07-09	22.000	22.300	-0.390	-1.72%	21.900	23.370	100549	22690	5.58%
2026-07-08	22.170	22.690	0.840	3.84%	21.680	23.370	112283	25314	6.23%
2026-07-07	21.700	21.850	-0.290	-1.31%	21.410	22.640	98980	21708	5.50%
2026-07-06	20.490	22.140	1.460	7.06%	20.100	23.080	150877	33075	8.38%
2026-07-03	20.900	20.680	0.610	3.04%	20.100	21.630	96724	20057	5.37%
2026-07-02	19.700	20.070	0.060	0.30%	19.580	20.950	122330	24872	6.79%
2026-07-01	20.000	20.010	-0.540	-2.63%	18.950	20.800	141299	27924	7.85%
2026-06-30	20.510	20.550	-0.470	-2.24%	20.150	21.060	107280	21961	5.96%
2026-06-29	19.010	21.020	1.890	9.88%	18.240	21.990	172718	35369	9.59%
2026-06-26	20.250	19.130	-1.070	-5.30%	18.840	20.400	100846	19513	5.60%
2026-06-25	20.000	20.200	-0.630	-3.02%	19.600	20.870	111430	22470	6.19%
2026-06-24	19.820	20.830	0.540	2.66%	19.210	21.680	159185	32784	8.84%
2026-06-23	17.960	20.290	2.080	11.42%	17.950	21.100	191021	38002	10.61%
2026-06-22	19.000	18.210	-1.200	-6.18%	17.570	19.100	134610	24356	7.47%
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%