诺唯赞 (688105) - 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
2026-03-20	20.00	19.64	-0.26	-1.31%	19.63	20.15	13207	2623	0.33%
2026-03-19	20.21	19.90	-0.42	-2.07%	19.90	20.28	12294	2464	0.31%
2026-03-18	20.15	20.32	0.17	0.84%	20.05	20.33	7940	1602	0.20%
2026-03-17	20.24	20.15	-0.10	-0.49%	20.15	20.50	10452	2121	0.26%
2026-03-16	20.11	20.25	0.14	0.70%	19.96	20.26	7544	1515	0.19%
2026-03-13	20.61	20.11	-0.03	-0.15%	20.05	20.61	13483	2722	0.34%
2026-03-12	20.40	20.14	-0.28	-1.37%	20.10	20.48	11543	2336	0.29%
2026-03-11	20.41	20.42	-0.15	-0.73%	20.39	20.67	9794	2008	0.25%
2026-03-10	20.10	20.57	0.56	2.80%	20.10	20.60	12008	2450	0.30%
2026-03-09	20.12	20.01	-0.26	-1.28%	19.78	20.14	16018	3195	0.40%
2026-03-06	19.71	20.27	0.50	2.53%	19.66	20.33	11241	2259	0.28%
2026-03-05	19.88	19.77	0.11	0.56%	19.70	19.98	9076	1797	0.23%
2026-03-04	19.69	19.66	-0.11	-0.56%	19.59	20.02	13891	2738	0.35%
2026-03-03	20.22	19.77	-0.56	-2.75%	19.72	20.40	15731	3154	0.40%
2026-03-02	20.66	20.33	-0.72	-3.42%	20.20	20.80	17466	3570	0.44%
2026-02-27	20.95	21.05	0.06	0.29%	20.88	21.05	8756	1833	0.22%
2026-02-26	21.21	20.99	-0.20	-0.94%	20.79	21.21	11620	2433	0.29%
2026-02-25	21.11	21.19	0.15	0.71%	21.01	21.23	14434	3050	0.36%
2026-02-24	20.85	21.04	0.26	1.25%	20.85	21.21	17805	3753	0.45%
2026-02-13	20.89	20.78	-0.12	-0.57%	20.76	21.10	7944	1664	0.20%
2026-02-12	21.11	20.90	-0.16	-0.76%	20.88	21.11	7492	1571	0.19%
2026-02-11	21.00	21.06	0.06	0.29%	20.87	21.16	8465	1779	0.21%
2026-02-10	21.18	21.00	-0.14	-0.66%	21.00	21.26	9535	2013	0.24%
2026-02-09	21.02	21.14	0.25	1.20%	20.95	21.20	11822	2494	0.30%
2026-02-06	20.90	20.89	-0.10	-0.48%	20.80	21.19	8727	1835	0.22%
2026-02-05	21.07	20.99	-0.08	-0.38%	20.93	21.20	11445	2408	0.29%
2026-02-04	20.90	21.07	0.07	0.33%	20.83	21.16	14798	3107	0.37%
2026-02-03	20.69	21.00	0.46	2.24%	20.66	21.05	14406	3004	0.36%
2026-02-02	20.75	20.54	-0.42	-2.00%	20.54	21.14	15416	3218	0.39%
2026-01-30	21.73	20.96	-0.84	-3.85%	20.67	21.73	35555	7494	0.89%
2026-01-29	21.84	21.80	-0.26	-1.18%	21.55	22.48	21982	4843	0.55%
2026-01-28	22.10	22.06	-0.15	-0.68%	21.68	22.25	26561	5828	0.67%
2026-01-27	22.80	22.21	-0.36	-1.60%	21.50	22.80	37707	8277	0.95%
2026-01-26	22.40	22.57	0.57	2.59%	22.08	22.93	46506	10440	1.17%
2026-01-23	21.55	22.00	0.33	1.52%	21.55	22.00	20527	4482	0.52%
2026-01-22	21.61	21.67	0.15	0.70%	21.42	21.79	16193	3500	0.41%
2026-01-21	21.35	21.52	0.13	0.61%	21.21	21.62	13984	2998	0.35%
2026-01-20	21.74	21.39	-0.35	-1.61%	21.26	21.80	18742	4023	0.47%
2026-01-19	21.80	21.74	-0.11	-0.50%	21.56	21.98	18200	3955	0.46%
2026-01-16	22.36	21.85	-0.45	-2.02%	21.56	22.44	31829	6951	0.80%
2026-01-15	23.12	22.30	-0.59	-2.58%	22.14	23.24	35944	8047	0.90%
2026-01-14	22.21	22.89	0.59	2.65%	22.01	23.95	69793	16183	1.75%
2026-01-13	21.80	22.30	0.45	2.06%	21.67	22.88	57372	12849	1.44%
2026-01-12	21.55	21.85	0.44	2.06%	21.30	21.88	33338	7239	0.84%
2026-01-09	21.05	21.41	0.36	1.71%	21.01	21.45	24368	5174	0.61%
2026-01-08	20.66	21.05	0.43	2.09%	20.52	21.39	29734	6237	0.75%
2026-01-07	20.59	20.62	0.04	0.19%	20.42	21.00	29042	6007	0.73%
2026-01-06	20.38	20.58	0.09	0.44%	20.33	20.75	18221	3742	0.46%
2026-01-05	20.12	20.49	0.47	2.35%	20.06	20.59	24792	5058	0.62%
2025-12-31	20.10	20.02	-0.07	-0.35%	19.89	20.20	14064	2810	0.35%
2025-12-30	20.50	20.09	-0.23	-1.13%	20.05	20.50	15681	3162	0.39%
2025-12-29	19.90	20.32	0.42	2.11%	19.73	20.87	42668	8685	1.07%
2025-12-26	19.95	19.90	-0.05	-0.25%	19.88	20.17	14589	2915	0.37%
2025-12-25	19.81	19.95	0.20	1.01%	19.70	20.00	12049	2393	0.30%
2025-12-24	19.59	19.75	0.10	0.51%	19.58	19.80	11089	2188	0.28%
2025-12-23	19.82	19.65	-0.23	-1.16%	19.63	19.92	16504	3259	0.41%
2025-12-22	20.22	19.88	-0.27	-1.34%	19.80	20.22	23436	4678	0.59%
2025-12-19	20.07	20.15	0.13	0.65%	20.00	20.29	17599	3544	0.44%
2025-12-18	19.83	20.02	0.07	0.35%	19.83	20.20	12621	2532	0.32%
2025-12-17	19.96	19.95	-0.02	-0.10%	19.59	20.03	15805	3134	0.40%
2025-12-16	20.08	19.97	-0.11	-0.55%	19.83	20.15	11799	2359	0.30%
2025-12-15	20.23	20.08	-0.21	-1.03%	19.80	20.39	24607	4953	0.62%
2025-12-12	20.60	20.29	-0.31	-1.50%	20.00	20.60	42473	8602	1.07%