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 |
|---|
| 2026-02-05 | 176.80 | 177.98 | -0.40 | -0.22% | 176.31 | 178.97 | 5223 | 9268.19 | 1.52% | 0.00 |
| 2026-02-04 | 178.86 | 178.38 | -1.25 | -0.70% | 176.69 | 179.80 | 5082 | 9048.56 | 1.47% | 0.00 |
| 2026-02-03 | 176.94 | 179.63 | 3.89 | 2.21% | 175.88 | 180.50 | 6098 | 10888.06 | 1.77% | 1.00 |
| 2026-02-02 | 178.76 | 175.74 | -3.76 | -2.09% | 175.56 | 180.50 | 6661 | 11856.70 | 1.93% | 0.00 |
| 2026-01-30 | 179.60 | 179.50 | 0.44 | 0.25% | 175.00 | 180.48 | 6616 | 11777.12 | 1.92% | 0.00 |
| 2026-01-29 | 183.00 | 179.06 | -4.44 | -2.42% | 178.79 | 185.30 | 7632 | 13863.50 | 2.21% | 0.00 |
| 2026-01-28 | 186.01 | 183.50 | -1.75 | -0.94% | 183.50 | 187.50 | 5831 | 10789.09 | 1.69% | 0.00 |
| 2026-01-27 | 181.84 | 185.25 | 3.19 | 1.75% | 178.88 | 186.64 | 9919 | 18149.72 | 2.88% | 0.00 |
| 2026-01-26 | 189.06 | 182.06 | -8.51 | -4.47% | 181.66 | 191.20 | 14780 | 27298.69 | 4.29% | 0.00 |
| 2026-01-23 | 187.06 | 190.57 | 5.26 | 2.84% | 186.21 | 192.38 | 14082 | 26776.01 | 4.09% | 1.00 |
| 2026-01-22 | 186.46 | 185.31 | -0.74 | -0.40% | 184.88 | 188.46 | 8900 | 16584.44 | 2.58% | 0.00 |
| 2026-01-21 | 185.05 | 186.05 | 1.05 | 0.57% | 183.85 | 187.80 | 9428 | 17562.26 | 2.74% | 0.00 |
| 2026-01-20 | 188.84 | 185.00 | -2.72 | -1.45% | 183.01 | 188.97 | 11804 | 21852.70 | 3.43% | 0.00 |
| 2026-01-19 | 190.40 | 187.72 | -2.68 | -1.41% | 187.55 | 192.30 | 9714 | 18407.96 | 2.82% | 0.00 |
| 2026-01-16 | 193.56 | 190.40 | -1.43 | -0.75% | 190.00 | 194.58 | 12091 | 23160.63 | 3.51% | 0.00 |
| 2026-01-15 | 188.45 | 191.83 | 1.24 | 0.65% | 187.07 | 192.20 | 17192 | 32522.36 | 4.99% | 0.00 |
| 2026-01-14 | 194.90 | 190.59 | -3.31 | -1.71% | 188.03 | 198.00 | 21429 | 41545.24 | 6.22% | 0.00 |
| 2026-01-13 | 205.01 | 193.90 | -15.76 | -7.52% | 193.90 | 205.99 | 26095 | 51361.70 | 7.57% | 0.00 |
| 2026-01-12 | 211.00 | 209.66 | 2.85 | 1.38% | 203.01 | 217.86 | 32687 | 69141.57 | 9.48% | 0.00 |
| 2026-01-09 | 206.77 | 206.81 | 4.03 | 1.99% | 202.00 | 219.88 | 29619 | 62204.72 | 8.59% | 0.00 |
| 2026-01-08 | 195.00 | 202.78 | -0.04 | -0.02% | 193.95 | 210.00 | 26211 | 52223.12 | 7.61% | 0.00 |
| 2026-01-07 | 195.03 | 202.82 | 1.82 | 0.91% | 187.28 | 203.17 | 33770 | 64720.53 | 9.80% | 2.00 |
| 2026-01-06 | 186.01 | 201.00 | 14.30 | 7.66% | 182.96 | 202.80 | 38780 | 74836.30 | 11.25% | 0.00 |
| 2026-01-05 | 197.46 | 186.70 | 22.15 | 13.46% | 181.50 | 197.46 | 39251 | 74134.16 | 11.39% | 1.00 |
| 2025-12-31 | 164.09 | 164.55 | 0.65 | 0.40% | 161.89 | 166.29 | 8066 | 13220.80 | 2.34% | 0.00 |
| 2025-12-30 | 163.56 | 163.90 | -2.40 | -1.44% | 162.25 | 166.33 | 12541 | 20519.98 | 3.64% | 0.00 |
| 2025-12-29 | 161.00 | 166.30 | 10.30 | 6.60% | 160.34 | 172.00 | 19954 | 33216.91 | 5.79% | 0.00 |
| 2025-12-26 | 158.00 | 156.00 | -3.06 | -1.92% | 155.58 | 158.00 | 6104 | 9558.67 | 1.77% | 0.00 |
| 2025-12-25 | 156.15 | 159.06 | 2.30 | 1.47% | 156.15 | 160.20 | 5915 | 9388.67 | 1.72% | 0.00 |
| 2025-12-24 | 155.60 | 156.76 | 1.88 | 1.21% | 154.93 | 157.28 | 3906 | 6110.67 | 1.13% | 0.00 |
| 2025-12-23 | 154.01 | 154.88 | 0.32 | 0.21% | 153.60 | 156.40 | 3524 | 5460.40 | 1.02% | 0.00 |
| 2025-12-22 | 154.39 | 154.56 | 0.91 | 0.59% | 154.20 | 156.48 | 4444 | 6900.97 | 1.29% | 0.00 |
| 2025-12-19 | 154.80 | 153.65 | -1.15 | -0.74% | 153.61 | 155.54 | 4427 | 6842.76 | 1.28% | 0.00 |
| 2025-12-18 | 153.11 | 154.80 | 1.13 | 0.74% | 152.01 | 157.99 | 5811 | 9048.25 | 1.69% | 0.00 |
| 2025-12-17 | 150.76 | 153.67 | 4.36 | 2.92% | 150.72 | 154.87 | 6844 | 10478.31 | 1.99% | 0.00 |
| 2025-12-16 | 154.93 | 149.31 | -5.62 | -3.63% | 148.58 | 155.45 | 7043 | 10589.85 | 2.04% | 0.00 |
| 2025-12-15 | 160.34 | 154.93 | -5.07 | -3.17% | 154.80 | 160.36 | 6896 | 10815.54 | 2.00% | 0.00 |
| 2025-12-12 | 153.70 | 160.00 | 6.10 | 3.96% | 153.70 | 161.49 | 11934 | 19023.06 | 3.46% | 3.00 |
| 2025-12-11 | 153.43 | 153.90 | 0.37 | 0.24% | 152.82 | 156.99 | 5481 | 8490.53 | 1.59% | 0.00 |
| 2025-12-10 | 152.80 | 153.53 | 0.53 | 0.35% | 151.10 | 153.99 | 4447 | 6796.64 | 1.29% | 0.00 |
| 2025-12-09 | 154.22 | 153.00 | -1.22 | -0.79% | 152.88 | 154.98 | 3167 | 4865.63 | 0.92% | 0.00 |
| 2025-12-08 | 154.37 | 154.22 | 0.14 | 0.09% | 153.81 | 155.38 | 4057 | 6276.60 | 1.18% | 0.00 |
| 2025-12-05 | 153.00 | 154.08 | 1.08 | 0.71% | 152.50 | 154.49 | 3756 | 5763.52 | 1.09% | 0.00 |
| 2025-12-04 | 155.81 | 153.00 | -3.00 | -1.92% | 153.00 | 156.36 | 4011 | 6164.33 | 1.16% | 0.00 |
| 2025-12-03 | 155.56 | 156.00 | 0.44 | 0.28% | 153.60 | 156.47 | 4813 | 7465.54 | 1.40% | 0.00 |
| 2025-12-02 | 158.56 | 155.56 | -3.11 | -1.96% | 155.33 | 158.56 | 3724 | 5828.43 | 1.08% | 0.00 |
| 2025-12-01 | 158.98 | 158.67 | 1.12 | 0.71% | 157.10 | 159.00 | 4201 | 6637.84 | 1.22% | 0.00 |
| 2025-11-28 | 155.00 | 157.55 | 1.98 | 1.27% | 154.66 | 158.04 | 4482 | 7012.82 | 1.30% | 0.00 |
| 2025-11-27 | 156.40 | 155.57 | -0.71 | -0.45% | 154.88 | 157.23 | 4189 | 6515.94 | 1.22% | 0.00 |
| 2025-11-26 | 156.50 | 156.28 | 0.09 | 0.06% | 156.10 | 158.08 | 4964 | 7798.28 | 1.44% | 0.00 |
| 2025-11-25 | 160.00 | 156.19 | -2.48 | -1.56% | 156.15 | 160.97 | 5003 | 7927.17 | 1.45% | 0.00 |
| 2025-11-24 | 155.90 | 158.67 | 2.77 | 1.78% | 155.88 | 159.48 | 5673 | 8984.76 | 1.65% | 0.00 |
| 2025-11-21 | 161.71 | 155.90 | -6.61 | -4.07% | 155.70 | 163.28 | 5857 | 9287.49 | 1.70% | 0.00 |
| 2025-11-20 | 165.10 | 162.51 | -3.09 | -1.87% | 162.00 | 166.00 | 4083 | 6662.45 | 1.18% | 0.00 |
| 2025-11-19 | 165.39 | 165.60 | 0.14 | 0.08% | 163.58 | 166.37 | 3821 | 6308.80 | 1.11% | 0.00 |
| 2025-11-18 | 167.51 | 165.46 | -2.40 | -1.43% | 163.86 | 168.74 | 6213 | 10290.91 | 1.80% | 0.00 |
| 2025-11-17 | 172.97 | 167.86 | -5.53 | -3.19% | 167.56 | 173.42 | 5964 | 10134.84 | 1.73% | 0.00 |
| 2025-11-14 | 173.00 | 173.39 | -0.43 | -0.25% | 172.50 | 175.10 | 5028 | 8755.30 | 1.46% | 0.00 |
| 2025-11-13 | 169.24 | 173.82 | 5.09 | 3.02% | 168.00 | 175.48 | 9179 | 15848.09 | 2.66% | 0.00 |
| 2025-11-12 | 167.92 | 168.73 | 0.77 | 0.46% | 167.44 | 170.99 | 3326 | 5612.83 | 0.97% | 0.00 |
| 2025-11-11 | 169.58 | 167.96 | -1.53 | -0.90% | 167.08 | 170.48 | 3083 | 5186.91 | 0.89% | 0.00 |
| 2025-11-10 | 171.46 | 169.49 | -1.96 | -1.14% | 167.40 | 172.85 | 4651 | 7850.26 | 1.35% | 0.00 |
| 2025-11-07 | 172.00 | 171.45 | -1.55 | -0.90% | 171.27 | 173.82 | 4238 | 7302.15 | 1.23% | 0.00 |
| 2025-11-06 | 171.89 | 173.00 | 1.30 | 0.76% | 170.55 | 173.79 | 4633 | 7990.30 | 1.34% | 0.00 |
| 2025-11-05 | 168.02 | 171.70 | 1.23 | 0.72% | 166.66 | 173.23 | 5696 | 9713.68 | 1.65% | 0.00 |
| 2025-11-04 | 170.47 | 170.47 | -0.11 | -0.06% | 169.01 | 173.95 | 6009 | 10267.91 | 1.74% | 0.00 |
| 2025-11-03 | 166.30 | 170.58 | 3.92 | 2.35% | 165.06 | 170.66 | 8392 | 14184.01 | 2.43% | 0.00 |
| 2025-10-31 | 166.15 | 166.66 | -0.12 | -0.07% | 164.11 | 167.48 | 4305 | 7151.73 | 1.25% | 0.00 |
| 2025-10-30 | 170.00 | 166.78 | -3.90 | -2.28% | 166.00 | 171.06 | 4956 | 8321.41 | 1.44% | 0.00 |
| 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 |
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
