诺瓦星云(301589)股票行情 诺瓦星云股票行情 301589股票行情_爱股网
诺瓦星云(301589)股票行情
诺瓦星云(301589)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 169.28 | 170.68 | 2.38 | 1.41% | 166.71 | 170.85 | 6302 | 10621.69 | 1.83% | 0.00 |
| 2025-10-28 | 168.75 | 168.30 | -0.45 | -0.27% | 166.78 | 171.50 | 5870 | 9927.34 | 1.70% | 0.00 |
| 2025-10-27 | 167.15 | 168.75 | 1.65 | 0.99% | 167.15 | 171.56 | 6073 | 10289.00 | 1.76% | 0.00 |
| 2025-10-24 | 166.20 | 167.10 | 1.40 | 0.84% | 165.02 | 170.47 | 5310 | 8913.51 | 1.54% | 0.00 |
| 2025-10-23 | 164.79 | 165.70 | 0.80 | 0.49% | 162.59 | 166.38 | 3726 | 6107.10 | 1.08% | 0.00 |
| 2025-10-22 | 162.43 | 164.90 | 1.93 | 1.18% | 161.71 | 166.65 | 4773 | 7872.44 | 1.38% | 0.00 |
| 2025-10-21 | 162.86 | 162.97 | -0.01 | -0.01% | 162.81 | 164.90 | 3533 | 5794.46 | 1.03% | 0.00 |
| 2025-10-20 | 164.40 | 162.98 | -0.70 | -0.43% | 161.96 | 166.67 | 3843 | 6314.85 | 1.12% | 0.00 |
| 2025-10-17 | 164.35 | 163.68 | -0.67 | -0.41% | 162.88 | 166.66 | 4120 | 6768.21 | 1.20% | 0.00 |
| 2025-10-16 | 166.80 | 164.35 | -1.53 | -0.92% | 163.69 | 167.58 | 4160 | 6879.07 | 1.21% | 0.00 |
| 2025-10-15 | 163.81 | 165.88 | 2.76 | 1.69% | 161.71 | 166.24 | 6310 | 10361.52 | 1.83% | 0.00 |
| 2025-10-14 | 171.00 | 163.12 | -7.62 | -4.46% | 163.07 | 173.88 | 11108 | 18626.73 | 3.22% | 0.00 |
| 2025-10-13 | 170.62 | 170.74 | -5.26 | -2.99% | 168.68 | 172.98 | 8128 | 13886.16 | 2.36% | 0.00 |
| 2025-10-10 | 174.70 | 176.00 | 0.30 | 0.17% | 172.50 | 179.48 | 7983 | 14074.48 | 2.32% | 0.00 |
| 2025-10-09 | 173.62 | 175.70 | 2.70 | 1.56% | 171.60 | 178.47 | 8963 | 15714.41 | 2.60% | 0.00 |
| 2025-09-30 | 175.40 | 173.00 | -2.48 | -1.41% | 172.66 | 176.08 | 6544 | 11346.99 | 1.90% | 0.00 |
| 2025-09-29 | 173.00 | 175.48 | 2.04 | 1.18% | 170.61 | 175.97 | 6643 | 11549.58 | 1.93% | 0.00 |
| 2025-09-26 | 178.68 | 173.44 | -5.21 | -2.92% | 173.00 | 179.35 | 8252 | 14472.37 | 2.39% | 0.00 |
| 2025-09-25 | 180.61 | 178.65 | -2.47 | -1.36% | 178.22 | 181.54 | 6429 | 11558.34 | 1.87% | 0.00 |
| 2025-09-24 | 173.51 | 181.12 | 5.79 | 3.30% | 172.99 | 182.00 | 11314 | 20360.26 | 3.28% | 0.00 |
| 2025-09-23 | 172.80 | 175.33 | 1.43 | 0.82% | 171.45 | 175.75 | 10187 | 17647.13 | 2.96% | 0.00 |
| 2025-09-22 | 173.88 | 173.90 | -1.36 | -0.78% | 171.40 | 176.60 | 7917 | 13761.17 | 2.30% | 0.00 |
| 2025-09-19 | 175.73 | 175.26 | -1.54 | -0.87% | 174.28 | 178.26 | 6071 | 10692.65 | 1.76% | 0.00 |
| 2025-09-18 | 184.00 | 176.80 | -7.11 | -3.87% | 174.19 | 184.20 | 13659 | 24582.17 | 3.96% | 0.00 |
| 2025-09-17 | 178.96 | 183.91 | 4.69 | 2.62% | 177.20 | 185.60 | 13058 | 23790.21 | 3.79% | 0.00 |
| 2025-09-16 | 174.68 | 179.22 | 4.54 | 2.60% | 172.01 | 181.50 | 11971 | 21171.30 | 3.47% | 1.00 |
| 2025-09-15 | 175.95 | 174.68 | -3.00 | -1.69% | 174.23 | 178.00 | 8233 | 14456.20 | 2.39% | 0.00 |
| 2025-09-12 | 179.90 | 177.68 | -0.52 | -0.29% | 177.50 | 184.69 | 13380 | 24208.69 | 3.88% | 0.00 |
| 2025-09-11 | 178.04 | 178.20 | -1.07 | -0.60% | 176.06 | 179.90 | 9874 | 17568.20 | 2.86% | 0.00 |
| 2025-09-10 | 175.20 | 179.27 | 2.91 | 1.65% | 175.20 | 180.88 | 9921 | 17650.18 | 2.88% | 1.00 |
| 2025-09-09 | 175.50 | 176.36 | 1.06 | 0.60% | 174.14 | 178.60 | 10730 | 18890.50 | 3.11% | 0.00 |
| 2025-09-08 | 175.76 | 175.30 | 0.09 | 0.05% | 173.22 | 175.95 | 7952 | 13893.12 | 2.31% | 0.00 |
| 2025-09-05 | 167.58 | 175.21 | 7.89 | 4.72% | 167.58 | 175.97 | 12432 | 21600.77 | 3.61% | 0.00 |
| 2025-09-04 | 172.64 | 167.32 | -6.29 | -3.62% | 165.00 | 174.97 | 11495 | 19499.29 | 3.34% | 0.00 |
| 2025-09-03 | 172.04 | 173.61 | 0.13 | 0.07% | 170.20 | 174.44 | 7632 | 13184.91 | 2.21% | 0.00 |
| 2025-09-02 | 177.31 | 173.48 | -4.17 | -2.35% | 169.88 | 177.32 | 13514 | 23349.88 | 3.92% | 0.00 |
| 2025-09-01 | 176.62 | 177.65 | 2.40 | 1.37% | 174.15 | 178.79 | 11769 | 20771.35 | 3.41% | 0.00 |
| 2025-08-29 | 174.90 | 175.80 | 0.12 | 0.07% | 172.60 | 177.50 | 13788 | 24156.87 | 4.00% | 0.00 |
| 2025-08-28 | 169.50 | 175.68 | 5.69 | 3.35% | 168.17 | 175.80 | 18152 | 31281.14 | 5.27% | 0.00 |
| 2025-08-27 | 175.07 | 169.99 | -5.13 | -2.93% | 169.88 | 177.95 | 19687 | 34383.53 | 5.71% | 1.00 |
| 2025-08-26 | 175.76 | 175.12 | -1.53 | -0.87% | 173.51 | 176.58 | 16833 | 29492.47 | 4.88% | 0.00 |
| 2025-08-25 | 181.22 | 176.65 | 1.81 | 1.04% | 175.15 | 182.80 | 21695 | 38612.11 | 6.29% | 0.00 |
| 2025-08-22 | 162.53 | 174.84 | 14.17 | 8.82% | 162.53 | 179.22 | 28419 | 49303.45 | 8.25% | 1.00 |
| 2025-08-21 | 164.10 | 160.67 | -2.52 | -1.54% | 159.80 | 164.56 | 7497 | 12136.72 | 2.18% | 0.00 |
| 2025-08-20 | 159.00 | 163.19 | 3.59 | 2.25% | 157.50 | 163.85 | 10604 | 17093.75 | 3.08% | 0.00 |
| 2025-08-19 | 157.37 | 159.60 | 2.44 | 1.55% | 156.94 | 163.12 | 11020 | 17708.37 | 3.20% | 3.00 |
| 2025-08-18 | 155.99 | 157.16 | 1.45 | 0.93% | 155.59 | 158.75 | 7461 | 11753.95 | 2.16% | 0.00 |
| 2025-08-15 | 152.15 | 155.71 | 2.13 | 1.39% | 152.15 | 156.85 | 7957 | 12352.00 | 2.31% | 0.00 |
| 2025-08-14 | 154.97 | 153.58 | -1.21 | -0.78% | 151.60 | 155.14 | 7203 | 11064.01 | 2.09% | 0.00 |
| 2025-08-13 | 155.12 | 154.79 | -0.87 | -0.56% | 153.70 | 155.93 | 7822 | 12086.96 | 2.27% | 0.00 |
| 2025-08-12 | 155.80 | 155.66 | -0.37 | -0.24% | 155.27 | 156.89 | 3752 | 5849.19 | 1.09% | 0.00 |
| 2025-08-11 | 155.27 | 156.03 | 1.29 | 0.83% | 154.74 | 156.41 | 3806 | 5931.03 | 1.10% | 0.00 |
| 2025-08-08 | 157.27 | 154.74 | -2.43 | -1.55% | 154.50 | 157.32 | 4637 | 7216.77 | 1.35% | 0.00 |
| 2025-08-07 | 157.50 | 157.17 | -0.01 | -0.01% | 155.51 | 158.79 | 5436 | 8541.10 | 1.58% | 0.00 |
| 2025-08-06 | 154.80 | 157.18 | 2.17 | 1.40% | 154.44 | 157.82 | 5880 | 9205.53 | 1.71% | 0.00 |
| 2025-08-05 | 155.51 | 155.01 | -0.50 | -0.32% | 154.50 | 155.85 | 3843 | 5961.17 | 1.12% | 0.00 |
| 2025-08-04 | 152.52 | 155.51 | 3.17 | 2.08% | 151.04 | 156.68 | 6689 | 10374.17 | 1.94% | 0.00 |
| 2025-08-01 | 151.50 | 152.34 | 1.10 | 0.73% | 150.53 | 152.60 | 4360 | 6622.87 | 1.27% | 0.00 |
| 2025-07-31 | 153.50 | 151.24 | -3.19 | -2.07% | 151.21 | 154.50 | 5739 | 8745.04 | 1.67% | 0.00 |
| 2025-07-30 | 154.00 | 154.43 | 0.04 | 0.03% | 152.52 | 154.85 | 5317 | 8160.64 | 1.54% | 0.00 |
| 2025-07-29 | 154.75 | 154.39 | -0.65 | -0.42% | 153.14 | 155.68 | 4102 | 6314.04 | 1.19% | 0.00 |
| 2025-07-28 | 154.02 | 155.04 | 0.96 | 0.62% | 152.50 | 155.29 | 4415 | 6808.46 | 1.28% | 0.00 |
| 2025-07-25 | 152.09 | 154.08 | 2.09 | 1.38% | 151.68 | 154.59 | 4878 | 7492.83 | 1.42% | 0.00 |
| 2025-07-24 | 149.70 | 151.99 | 1.99 | 1.33% | 149.50 | 152.28 | 3878 | 5875.50 | 1.13% | 0.00 |
| 2025-07-23 | 151.03 | 150.00 | -1.50 | -0.99% | 149.50 | 151.87 | 2879 | 4337.80 | 0.84% | 0.00 |
| 2025-07-22 | 150.88 | 151.50 | 0.74 | 0.49% | 149.54 | 151.85 | 4114 | 6190.74 | 1.19% | 0.00 |
| 2025-07-21 | 150.65 | 150.76 | -0.09 | -0.06% | 149.67 | 150.85 | 2933 | 4406.57 | 0.85% | 0.00 |
| 2025-07-18 | 151.59 | 150.85 | 0.04 | 0.03% | 149.68 | 151.59 | 2746 | 4128.51 | 0.80% | 0.00 |
| 2025-07-17 | 148.56 | 150.81 | 2.44 | 1.64% | 148.33 | 153.60 | 4293 | 6495.52 | 1.25% | 0.00 |
| 2025-07-16 | 149.10 | 148.37 | -1.33 | -0.89% | 148.00 | 150.61 | 3520 | 5247.40 | 1.02% | 0.00 |
| 2025-07-15 | 150.11 | 149.70 | -1.20 | -0.80% | 148.81 | 152.68 | 5006 | 7548.90 | 1.45% | 0.00 |
| 2025-07-14 | 149.95 | 150.90 | 1.79 | 1.20% | 149.11 | 151.44 | 3289 | 4947.72 | 0.95% | 0.00 |
| 2025-07-11 | 148.51 | 149.11 | 0.41 | 0.28% | 147.50 | 149.76 | 3061 | 4558.42 | 0.89% | 0.00 |
| 2025-07-10 | 149.30 | 148.70 | 0.05 | 0.03% | 147.22 | 149.59 | 2960 | 4385.58 | 0.86% | 0.00 |
| 2025-07-09 | 150.95 | 148.65 | -2.30 | -1.52% | 148.24 | 150.99 | 4264 | 6372.84 | 1.24% | 0.00 |
| 2025-07-08 | 149.99 | 150.95 | 0.67 | 0.45% | 148.80 | 151.45 | 6522 | 9799.46 | 1.89% | 0.00 |
| 2025-07-07 | 147.01 | 150.28 | 2.63 | 1.78% | 146.33 | 152.39 | 9021 | 13536.68 | 2.62% | 0.00 |
| 2025-07-04 | 145.30 | 147.65 | 1.84 | 1.26% | 144.72 | 148.00 | 6700 | 9837.00 | 1.94% | 0.00 |
| 2025-07-03 | 143.79 | 145.81 | 2.30 | 1.60% | 143.78 | 145.90 | 4415 | 6404.46 | 1.28% | 0.00 |
| 2025-07-02 | 144.33 | 143.51 | -1.42 | -0.98% | 142.92 | 144.79 | 3301 | 4744.91 | 0.96% | 0.00 |
深证大盘股票行情在线 K线走势图
诺瓦星云(301589)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
