诺瓦星云（301589）历史行情

以下为诺瓦星云近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	157.460	157.000	159.410	156.020	-0.190	-0.121%	44.72万	0.71亿	1.298%
2026-10-01	157.460	157.000	159.410	156.020	-0.190	-0.121%	44.72万	0.71亿	1.298%
2026-09-30	157.460	157.000	159.410	156.020	-0.190	-0.121%	0.45万	0.00亿	0.000%
2026-09-29	157.890	157.190	158.850	153.310	1.160	0.743%	0.56万	0.00亿	0.000%
2026-09-28	159.100	156.030	159.490	155.970	-3.070	-1.930%	0.71万	0.00亿	0.000%
2026-09-27	162.000	159.100	162.900	158.310	-3.410	-2.098%	58.49万	0.94亿	1.697%
2026-09-24	162.000	159.100	162.900	158.310	-3.410	-2.098%	0.58万	0.00亿	0.000%
2026-09-23	158.890	162.510	163.200	157.410	3.720	2.343%	0.74万	0.00亿	0.000%
2026-09-22	160.000	158.790	163.860	158.260	-0.510	-0.320%	1.13万	0.00亿	0.000%
2026-09-21	159.900	159.300	165.860	158.550	-0.400	-0.250%	1.36万	0.00亿	0.000%
2026-09-18	157.410	159.700	160.500	157.090	2.250	1.429%	1.03万	0.00亿	0.000%
2026-09-17	153.170	157.450	157.950	151.860	4.270	2.788%	1.17万	0.00亿	0.000%
2026-09-16	145.690	153.180	153.680	145.680	6.504	4.434%	1.23万	0.00亿	0.000%
2026-09-15	146.366	146.676	148.126	145.046	0.320	0.219%	0.77万	0.00亿	0.000%
2026-09-14	139.296	146.356	147.226	138.056	7.160	5.144%	1.11万	0.00亿	0.000%
2026-09-11	140.856	139.196	141.326	136.766	-2.430	-1.716%	0.51万	0.00亿	0.000%
2026-09-10	142.466	141.626	143.636	141.006	-2.220	-1.543%	0.39万	0.00亿	0.000%
2026-09-09	142.776	143.846	144.056	141.356	0.230	0.160%	0.40万	0.00亿	0.000%
2026-09-08	142.056	143.616	145.526	141.276	1.630	1.148%	0.58万	0.00亿	0.000%
2026-09-07	143.156	141.986	143.316	141.556	-1.360	-0.949%	0.43万	0.00亿	0.000%
2026-09-04	142.346	143.346	145.616	142.346	1.600	1.129%	0.70万	0.00亿	0.000%
2026-09-03	142.856	141.746	144.136	141.446	-1.100	-0.770%	0.36万	0.00亿	0.000%
2026-09-02	143.346	142.846	144.226	141.696	-1.700	-1.176%	0.41万	0.00亿	0.000%
2026-09-01	143.656	144.546	145.336	142.516	0.890	0.620%	0.56万	0.00亿	0.000%
2026-08-31	141.726	143.656	143.696	140.356	1.210	0.849%	0.58万	0.00亿	0.000%
2026-08-28	140.326	142.446	143.726	139.846	1.820	1.294%	0.86万	0.00亿	0.000%
2026-08-27	137.656	140.626	141.096	137.356	2.470	1.788%	0.71万	0.00亿	0.000%
2026-08-26	139.346	138.156	140.716	137.486	-1.850	-1.321%	0.80万	0.00亿	0.000%
2026-08-25	137.346	140.006	141.476	137.346	1.510	1.090%	0.81万	0.00亿	0.000%
2026-08-24	141.396	138.496	145.696	137.866	2.250	1.651%	1.15万	0.00亿	0.000%
2026-08-21	135.346	136.246	137.246	134.626	0.000	0.000%	0.43万	0.00亿	0.000%
2026-08-20	138.426	136.246	139.036	135.006	-2.750	-1.978%	0.83万	0.00亿	0.000%
2026-08-19	150.356	138.996	151.546	138.936	-5.450	-3.773%	1.61万	0.00亿	0.000%
2026-08-18	144.246	144.446	146.116	141.456	-0.450	-0.311%	0.40万	0.00亿	0.000%
2026-08-17	142.046	144.896	145.196	140.346	2.870	2.021%	0.47万	0.00亿	0.000%
2026-08-14	142.636	142.026	143.236	140.976	-0.650	-0.456%	0.33万	0.00亿	0.000%
2026-08-13	140.636	142.676	143.516	140.346	2.440	1.740%	0.60万	0.00亿	0.000%
2026-08-12	140.616	140.236	142.666	139.846	-0.610	-0.433%	0.41万	0.00亿	0.000%
2026-08-11	141.636	140.846	142.946	137.546	-4.840	-3.322%	0.69万	0.00亿	0.000%
2026-08-10	143.786	145.686	146.156	141.346	1.900	1.321%	0.60万	0.00亿	0.000%
2026-08-07	145.706	143.786	145.816	141.516	-1.920	-1.318%	0.71万	0.00亿	0.000%
2026-08-06	143.776	145.706	149.566	142.826	0.820	0.566%	0.91万	0.00亿	0.000%
2026-08-05	140.136	144.886	146.846	139.546	4.690	3.345%	0.91万	0.00亿	0.000%
2026-08-04	138.146	140.196	140.996	137.646	2.050	1.484%	0.52万	0.00亿	0.000%
2026-08-03	136.706	138.146	138.846	136.456	1.470	1.076%	0.57万	0.00亿	0.000%
2026-07-31	133.856	136.676	139.226	133.856	3.770	2.837%	0.99万	0.00亿	0.000%
2026-07-30	132.156	132.906	134.006	130.406	-0.400	-0.300%	0.70万	0.00亿	0.000%
2026-07-29	129.246	133.306	134.326	126.916	4.010	3.101%	0.83万	0.00亿	0.000%
2026-07-28	130.356	129.296	132.106	128.346	-2.820	-2.134%	0.62万	0.00亿	0.000%
2026-07-27	129.716	132.116	132.346	128.746	2.460	1.897%	0.58万	0.00亿	0.000%
2026-07-24	131.356	129.656	133.336	129.546	-4.280	-3.196%	0.63万	0.00亿	0.000%
2026-07-23	133.546	133.936	134.826	132.066	0.540	0.405%	0.54万	0.00亿	0.000%
2026-07-22	138.386	133.396	138.576	133.356	-4.990	-3.606%	0.84万	0.00亿	0.000%
2026-07-21	134.356	138.386	139.206	132.526	3.670	2.724%	0.92万	0.00亿	0.000%
2026-07-20	136.056	134.716	137.216	129.676	-0.110	-0.082%	0.99万	0.00亿	0.000%
2026-07-17	141.346	134.826	144.226	134.346	-7.520	-5.283%	1.09万	0.00亿	0.000%
2026-07-16	134.356	142.346	147.746	132.866	7.310	5.413%	1.39万	0.00亿	0.000%
2026-07-15	137.346	135.036	137.846	134.426	-1.580	-1.157%	0.66万	0.00亿	0.000%
2026-07-14	138.346	136.616	139.316	134.926	-1.470	-1.065%	0.71万	0.00亿	0.000%
2026-07-13	147.056	138.086	147.776	137.576	-9.360	-6.348%	1.10万	0.00亿	0.000%
2026-07-10	144.296	147.446	152.006	143.086	2.430	1.676%	1.42万	0.00亿	0.000%
2026-07-09	137.796	145.016	145.536	134.096	6.480	4.677%	1.16万	0.00亿	0.000%
2026-07-08	139.166	138.536	141.076	137.926	-0.620	-0.446%	0.52万	0.00亿	0.000%
2026-07-07	142.346	139.156	143.086	138.196	-4.110	-2.869%	0.69万	0.00亿	0.000%
2026-07-06	146.606	143.266	148.206	141.846	-2.580	-1.769%	0.73万	0.00亿	0.000%
2026-07-03	144.446	145.846	148.996	144.236	1.630	1.130%	0.79万	0.00亿	0.000%
2026-07-02	146.516	144.216	150.816	144.196	-2.290	-1.563%	1.07万	0.00亿	0.000%
2026-07-01	146.346	146.506	149.246	144.356	-1.820	-1.227%	0.91万	0.00亿	0.000%
2026-06-30	141.726	148.326	150.246	141.436	9.420	6.782%	1.29万	0.00亿	0.000%
2026-06-29	141.346	138.906	142.316	137.926	-4.050	-2.833%	0.88万	0.00亿	0.000%
2026-06-26	143.346	142.956	145.946	141.366	-0.890	-0.619%	0.80万	0.00亿	0.000%
2026-06-25	144.476	143.846	146.786	142.626	-1.000	-0.690%	0.58万	0.00亿	0.000%
2026-06-24	147.226	144.846	147.376	142.596	-2.770	-1.876%	0.97万	0.00亿	0.000%
2026-06-23	152.316	147.616	153.546	146.386	-4.600	-3.022%	1.00万	0.00亿	0.000%
2026-06-22	155.406	152.216	157.956	147.626	-3.860	-2.473%	0.99万	0.00亿	0.000%
2026-06-18	149.196	156.076	160.856	148.246	6.870	4.604%	1.43万	0.00亿	0.000%
2026-06-17	148.706	149.206	150.346	146.816	0.460	0.309%	0.55万	0.00亿	0.000%
2026-06-16	147.246	148.746	149.346	145.896	1.400	0.950%	0.65万	0.00亿	0.000%
2026-06-15	147.586	147.346	149.846	145.116	2.260	1.558%	0.75万	0.00亿	0.000%
2026-06-12	142.716	145.086	148.226	142.656	4.480	3.186%	1.00万	0.00亿	0.000%
2026-06-11	141.086	140.606	144.046	139.346	-0.640	-0.453%	0.60万	0.00亿	0.000%
2026-06-10	141.836	141.246	144.326	139.286	-1.990	-1.389%	0.57万	0.00亿	0.000%
2026-06-09	141.926	143.236	143.786	140.326	1.330	0.937%	0.56万	0.00亿	0.000%
2026-06-08	146.836	141.906	148.326	140.456	-7.930	-5.292%	0.99万	0.00亿	0.000%
2026-06-05	151.326	149.836	152.596	148.346	-1.700	-1.122%	0.76万	0.00亿	0.000%
2026-06-04	149.346	151.536	152.376	149.346	0.820	0.544%	0.67万	0.00亿	0.000%
2026-06-03	151.146	150.716	154.676	149.626	-0.430	-0.284%	0.85万	0.00亿	0.000%
2026-06-02	156.346	151.146	157.036	150.866	-5.800	-3.696%	1.24万	0.00亿	0.000%
2026-06-01	157.126	156.946	161.706	155.726	-1.000	-0.633%	0.82万	0.00亿	0.000%
2026-05-29	165.996	157.946	166.696	156.646	-7.221	-4.372%	1.00万	0.00亿	0.000%
2026-05-28	165.687	165.167	166.487	159.597	-0.540	-0.326%	0.97万	0.00亿	0.000%
2026-05-27	173.487	165.707	177.877	163.987	-9.170	-5.244%	1.32万	0.00亿	0.000%
2026-05-26	176.487	174.877	179.087	171.017	-2.270	-1.281%	0.96万	0.00亿	0.000%
2026-05-25	178.687	177.147	179.487	174.487	-1.540	-0.862%	0.95万	0.00亿	0.000%
2026-05-22	181.067	178.687	181.077	173.487	0.680	0.382%	1.52万	0.00亿	0.000%
2026-05-21	188.447	178.007	189.987	177.487	-10.670	-5.655%	1.55万	0.00亿	0.000%
2026-05-20	185.487	188.677	190.787	184.497	1.600	0.855%	1.42万	0.00亿	0.000%
2026-05-19	178.477	187.077	188.077	176.947	10.150	5.737%	2.29万	0.00亿	0.000%
2026-05-18	173.737	176.927	185.477	173.617	3.210	1.848%	2.12万	0.00亿	0.000%
2026-05-15	175.087	173.717	178.007	170.987	-1.300	-0.743%	0.78万	0.00亿	0.000%
2026-05-14	178.487	175.017	179.287	174.747	-2.490	-1.403%	0.81万	0.00亿	0.000%
2026-05-13	175.287	177.507	178.367	173.987	2.220	1.266%	0.59万	0.00亿	0.000%
2026-05-12	177.977	175.287	177.977	173.697	-2.060	-1.162%	0.71万	0.00亿	0.000%
2026-05-11	176.877	177.347	179.487	175.487	1.060	0.601%	0.97万	0.00亿	0.000%
2026-05-08	173.577	176.287	176.977	170.587	2.300	1.322%	0.68万	0.00亿	0.000%
2026-05-07	173.037	173.987	174.387	171.497	1.830	1.063%	0.69万	0.00亿	0.000%
2026-05-06	172.367	172.157	176.197	170.367	2.270	1.336%	0.74万	0.00亿	0.000%
2026-04-30	166.717	169.887	170.707	165.357	3.120	1.871%	0.54万	0.00亿	0.000%
2026-04-29	164.487	166.767	169.487	162.017	1.120	0.676%	0.68万	0.00亿	0.000%
2026-04-28	170.167	165.647	170.167	164.987	-4.550	-2.673%	0.70万	0.00亿	0.000%
2026-04-27	168.487	170.197	171.927	164.367	0.060	0.035%	0.93万	0.00亿	0.000%
2026-04-24	167.477	170.137	171.247	165.667	2.150	1.280%	0.54万	0.00亿	0.000%
2026-04-23	172.487	167.987	173.837	166.897	-5.650	-3.254%	0.64万	0.00亿	0.000%
2026-04-22	170.627	173.637	173.757	169.987	2.220	1.295%	0.38万	0.00亿	0.000%
2026-04-21	171.787	171.417	173.487	170.627	-1.370	-0.793%	0.31万	0.00亿	0.000%
2026-04-20	171.417	172.787	175.487	171.287	0.930	0.541%	0.52万	0.00亿	0.000%
2026-04-17	173.097	171.857	173.477	170.937	-1.620	-0.934%	0.49万	0.00亿	0.000%
2026-04-16	173.487	173.477	176.507	172.047	-0.870	-0.499%	0.71万	0.00亿	0.000%
2026-04-15	166.957	174.347	176.337	166.007	8.400	5.062%	1.38万	0.00亿	0.000%
2026-04-14	166.987	165.947	167.477	163.987	2.140	1.306%	0.35万	0.00亿	0.000%
2026-04-13	163.607	163.807	165.877	163.167	-1.610	-0.973%	0.32万	0.00亿	0.000%
2026-04-10	163.547	165.417	168.357	163.547	2.700	1.659%	0.46万	0.00亿	0.000%
2026-04-09	164.777	162.717	164.997	162.557	-2.470	-1.495%	0.35万	0.00亿	0.000%
2026-04-08	161.487	165.187	165.367	161.487	6.250	3.932%	0.64万	0.00亿	0.000%
2026-04-07	156.567	158.937	161.717	156.487	0.000	0.000%	0.54万	0.00亿	0.000%
2026-04-03	157.867	154.017	157.867	153.487	0.000	0.000%	0.46万	0.00亿	0.000%
2026-04-02	161.267	156.367	161.267	155.497	0.000	0.000%	0.51万	0.00亿	0.000%
2026-04-01	161.407	161.777	164.017	160.667	0.000	0.000%	0.56万	0.00亿	0.000%