一诺威 (920261) - 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
2026-05-06	15.610	15.560	0.020	0.13%	15.510	15.720	24917	3887	1.46%
2026-04-30	15.420	15.540	0.080	0.52%	15.270	16.100	29125	4558	1.70%
2026-04-29	15.370	15.460	0.240	1.58%	15.090	16.000	26790	4162	1.56%
2026-04-28	15.490	15.220	-0.140	-0.91%	15.180	15.670	14606	2242	0.85%
2026-04-27	15.430	15.360	-0.080	-0.52%	15.180	15.590	18978	2910	1.11%
2026-04-24	15.780	15.440	-0.350	-2.22%	15.420	16.000	31304	4893	1.83%
2026-04-23	15.200	15.790	0.550	3.61%	15.200	16.300	54645	8643	3.19%
2026-04-22	14.700	15.240	0.460	3.11%	14.700	15.280	24050	3627	1.40%
2026-04-21	14.760	14.780	-0.050	-0.34%	14.480	14.870	13220	1939	0.77%
2026-04-20	14.650	14.830	0.180	1.23%	14.600	15.120	25794	3841	1.51%
2026-04-17	14.200	14.650	0.460	3.24%	13.910	14.830	28940	4170	1.69%
2026-04-16	14.250	14.190	0.070	0.50%	14.050	14.250	8543	1207	0.50%
2026-04-15	14.160	14.120	-0.020	-0.14%	14.070	14.310	7612	1078	0.44%
2026-04-14	14.200	14.140	0.060	0.43%	14.020	14.250	8282	1167	0.48%
2026-04-13	14.160	14.080	-0.120	-0.85%	14.050	14.240	7214	1017	0.42%
2026-04-10	14.150	14.200	0.180	1.28%	14.040	14.280	9370	1328	0.55%
2026-04-09	14.300	14.020	-0.480	-3.31%	14.020	14.500	16580	2356	0.97%
2026-04-08	14.360	14.500	0.260	1.83%	14.130	14.530	20848	3000	1.22%
2026-04-07	13.960	14.240	0.420	3.04%	13.830	14.250	15161	2140	0.89%
2026-04-03	14.000	13.820	-0.190	-1.36%	13.770	14.110	11002	1527	0.64%
2026-04-02	14.080	14.010	-0.030	-0.21%	14.010	14.300	13228	1870	0.77%
2026-04-01	14.100	14.040	0.090	0.65%	13.970	14.130	8805	1238	0.52%
2026-03-31	13.840	13.950	0.110	0.79%	13.750	14.180	15880	2221	0.93%
2026-03-30	14.090	13.840	-0.290	-2.05%	13.770	14.090	12323	1708	0.72%
2026-03-27	13.990	14.130	0.120	0.86%	13.900	14.230	9305	1310	0.54%
2026-03-26	14.130	14.010	-0.060	-0.43%	13.960	14.470	14782	2103	0.87%
2026-03-25	13.980	14.070	0.090	0.64%	13.970	14.320	18540	2620	1.09%
2026-03-24	13.940	13.980	0.210	1.53%	13.700	14.040	16255	2251	0.95%
2026-03-23	14.460	13.770	-0.800	-5.49%	13.720	14.850	28023	3982	1.64%
2026-03-20	14.840	14.570	-0.120	-0.82%	14.550	14.960	15930	2343	0.93%
2026-03-19	15.130	14.690	-0.510	-3.36%	14.590	15.190	19348	2868	1.13%
2026-03-18	15.020	15.200	0.120	0.80%	14.940	15.220	14388	2165	0.84%
2026-03-17	15.250	15.080	-0.170	-1.11%	15.030	15.470	18500	2817	1.08%
2026-03-16	15.350	15.250	-0.160	-1.04%	15.150	15.580	14490	2212	0.85%
2026-03-13	15.640	15.410	-0.240	-1.53%	15.330	16.090	32693	5140	1.91%
2026-03-12	15.990	15.650	-0.220	-1.39%	15.630	16.180	23520	3738	1.38%
2026-03-11	15.950	15.870	-0.040	-0.25%	15.630	16.050	30782	4874	1.80%
2026-03-10	15.850	15.910	-0.130	-0.81%	15.800	16.020	21214	3370	1.25%
2026-03-09	16.430	16.040	-0.410	-2.49%	15.890	16.700	33725	5452	1.98%
2026-03-06	16.010	16.450	0.510	3.20%	15.880	16.560	37574	6134	2.21%
2026-03-05	16.040	15.940	0.020	0.13%	15.790	16.140	14655	2335	0.86%
2026-03-04	15.800	15.920	0.020	0.13%	15.730	16.210	20593	3290	1.21%
2026-03-03	15.980	15.900	-0.070	-0.44%	15.800	16.350	30397	4877	1.79%
2026-03-02	16.280	15.970	-0.570	-3.45%	15.840	16.310	36388	5840	2.14%
2026-02-27	16.400	16.540	0.210	1.29%	16.350	16.850	26566	4389	1.56%
2026-02-26	16.700	16.330	-0.420	-2.51%	16.260	16.780	30600	5026	1.80%
2026-02-25	16.600	16.750	0.100	0.60%	16.520	16.930	25111	4213	1.48%
2026-02-24	16.430	16.650	0.260	1.59%	16.360	16.800	24376	4051	1.43%
2026-02-13	16.420	16.390	-0.110	-0.67%	16.370	16.650	18338	3022	1.08%
2026-02-12	16.670	16.500	-0.290	-1.73%	16.480	16.900	32209	5361	1.89%
2026-02-11	17.000	16.790	-0.210	-1.24%	16.760	17.400	33370	5692	1.96%
2026-02-10	17.750	17.000	-0.690	-3.90%	16.960	17.750	51697	8855	3.04%
2026-02-09	17.600	17.690	-0.060	-0.34%	17.210	18.000	66993	11725	3.94%
2026-02-06	17.190	17.750	0.360	2.07%	16.930	18.100	73940	13139	4.35%
2026-02-05	17.120	17.390	0.190	1.10%	17.000	17.800	56201	9754	3.30%
2026-02-04	17.410	17.200	-0.340	-1.94%	17.100	18.350	89062	15679	5.23%
2026-02-03	16.250	17.540	1.370	8.47%	16.170	17.580	103728	17828	6.10%
2026-02-02	16.650	16.170	-0.860	-5.05%	16.100	16.800	50496	8279	2.97%
2026-01-30	16.830	17.030	-0.010	-0.06%	16.320	17.280	80501	13494	4.73%
2026-01-29	16.160	17.040	0.700	4.28%	16.150	17.150	88436	14890	5.19%
2026-01-28	16.130	16.340	0.160	0.99%	15.980	16.730	48179	7902	2.82%
2026-01-27	16.500	16.180	-0.650	-3.86%	16.040	16.510	51909	8414	3.04%