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
2026-06-26	15.89	15.40	-0.50	-3.14%	14.95	16.06	92751	14396	1.79%
2026-06-25	16.51	15.90	-0.96	-5.69%	15.62	16.84	127910	20461	2.47%
2026-06-24	17.30	16.86	-0.22	-1.29%	16.61	17.80	130628	22381	2.53%
2026-06-23	15.37	17.08	1.71	11.13%	15.24	18.44	195059	34164	3.77%
2026-06-22	15.57	15.37	-0.35	-2.23%	14.66	15.57	69736	10496	1.35%
2026-06-18	13.86	15.72	1.83	13.17%	13.81	15.74	108155	16308	2.09%
2026-06-17	14.07	13.89	-0.15	-1.07%	13.83	14.20	21537	3013	0.42%
2026-06-16	14.00	14.04	0.17	1.23%	13.56	14.12	19954	2757	0.39%
2026-06-15	14.16	13.87	-0.15	-1.07%	13.80	14.31	29397	4117	0.57%
2026-06-12	14.04	14.02	-0.02	-0.14%	13.85	14.44	40558	5732	0.78%
2026-06-11	13.53	14.04	0.43	3.16%	13.35	14.07	33758	4632	0.65%
2026-06-10	13.45	13.61	0.03	0.22%	13.09	13.70	32631	4365	0.63%
2026-06-09	13.35	13.58	0.44	3.35%	13.28	14.04	43383	5939	0.84%
2026-06-08	13.15	13.14	-0.26	-1.94%	12.89	13.38	28566	3753	0.55%
2026-06-05	13.46	13.40	0.10	0.75%	13.22	13.59	25245	3383	0.49%
2026-06-04	13.80	13.30	-0.50	-3.62%	13.20	13.94	29368	3943	0.57%
2026-06-03	14.14	13.80	-0.26	-1.85%	13.70	14.25	25088	3484	0.49%
2026-06-02	19.26	18.78	-0.49	-2.54%	18.64	19.26	21940	4130	0.55%
2026-06-01	19.07	19.27	0.14	0.73%	18.91	19.50	20897	4003	0.53%
2026-05-29	19.90	19.13	-0.64	-3.24%	18.96	19.90	28276	5429	0.71%
2026-05-28	19.97	19.77	-0.33	-1.64%	19.36	20.12	20768	4096	0.52%
2026-05-27	20.35	20.10	-0.29	-1.42%	19.73	20.77	31674	6390	0.80%
2026-05-26	20.78	20.39	-0.33	-1.59%	20.04	20.80	25627	5209	0.64%
2026-05-25	20.15	20.72	0.59	2.93%	20.05	20.90	29413	6054	0.74%
2026-05-22	20.35	20.13	0.11	0.55%	19.96	20.37	19177	3860	0.48%
2026-05-21	20.79	20.02	-0.79	-3.80%	20.00	21.22	38252	7876	0.96%
2026-05-20	20.59	20.81	0.02	0.10%	20.58	21.25	27996	5829	0.70%
2026-05-19	21.18	20.79	-0.07	-0.34%	20.59	21.29	29412	6122	0.74%
2026-05-18	19.31	20.86	1.38	7.08%	19.11	21.23	82576	17074	2.08%
2026-05-15	19.68	19.48	-0.23	-1.17%	19.31	19.99	21942	4305	0.55%
2026-05-14	20.40	19.71	-0.59	-2.91%	19.71	20.50	24002	4780	0.60%
2026-05-13	20.24	20.30	0.06	0.30%	20.08	20.44	18600	3769	0.47%
2026-05-12	21.00	20.24	-0.75	-3.57%	20.15	21.00	29274	5987	0.74%
2026-05-11	20.23	20.99	0.62	3.04%	20.23	21.05	41244	8550	1.04%
2026-05-08	20.10	20.37	0.19	0.94%	20.04	20.84	27042	5530	0.68%
2026-05-07	20.23	20.18	-0.02	-0.10%	20.06	20.36	16899	3410	0.42%
2026-05-06	19.90	20.20	0.25	1.25%	19.81	20.76	31171	6352	0.78%
2026-04-30	19.74	19.95	0.05	0.25%	19.73	20.25	19856	3974	0.50%
2026-04-29	19.38	19.90	0.19	0.96%	19.38	20.03	18317	3626	0.46%
2026-04-28	19.61	19.71	0.25	1.28%	19.58	20.04	21802	4319	0.55%
2026-04-27	19.08	19.46	0.26	1.35%	18.95	19.66	20973	4064	0.53%
2026-04-24	19.44	19.20	-0.53	-2.69%	18.91	19.68	28604	5475	0.72%
2026-04-23	19.00	19.73	1.03	5.51%	18.98	20.10	45654	8935	1.15%
2026-04-22	18.62	18.70	0.01	0.05%	18.43	18.75	14815	2753	0.37%
2026-04-21	18.84	18.69	-0.14	-0.74%	18.60	19.04	15447	2888	0.39%
2026-04-20	18.71	18.83	-0.03	-0.16%	18.66	18.94	9809	1846	0.25%
2026-04-17	19.28	18.86	-0.49	-2.53%	18.72	19.33	19633	3713	0.49%
2026-04-16	19.56	19.35	-0.22	-1.12%	19.23	19.56	12958	2503	0.33%
2026-04-15	19.61	19.57	0.01	0.05%	19.36	19.84	13583	2655	0.34%
2026-04-14	19.53	19.56	-0.05	-0.25%	19.18	19.72	14601	2832	0.37%
2026-04-13	20.02	19.61	-0.41	-2.05%	19.50	20.02	11792	2320	0.30%
2026-04-10	19.85	20.02	0.23	1.16%	19.73	20.29	11114	2227	0.28%
2026-04-09	19.90	19.79	-0.15	-0.75%	19.58	20.15	13026	2578	0.33%
2026-04-08	19.88	19.94	0.45	2.31%	19.69	20.13	14189	2821	0.36%
2026-04-07	19.30	19.49	0.14	0.72%	18.98	19.68	10896	2115	0.27%
2026-04-03	20.13	19.35	-0.92	-4.54%	19.30	20.23	15750	3087	0.40%
2026-04-02	20.47	20.27	-0.20	-0.98%	20.17	20.58	16127	3283	0.41%
2026-04-01	19.74	20.47	0.92	4.71%	19.55	20.51	20082	4055	0.50%
2026-03-31	19.43	19.55	0.13	0.67%	19.34	20.00	10725	2116	0.27%
2026-03-30	19.33	19.42	0.01	0.05%	19.21	19.62	8843	1718	0.22%
2026-03-27	18.50	19.41	0.79	4.24%	18.40	19.45	14461	2763	0.36%
2026-03-26	19.08	18.62	-0.33	-1.74%	18.52	19.12	9486	1783	0.24%
2026-03-25	18.85	18.95	0.07	0.37%	18.84	19.07	9311	1764	0.23%
2026-03-24	18.41	18.88	0.65	3.57%	18.28	18.88	13760	2549	0.35%
2026-03-23	19.45	18.23	-1.41	-7.18%	18.17	19.45	29913	5577	0.75%
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%