诺唯赞（688105）历史行情

以下为诺唯赞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
2026-10-05	25.430	27.240	29.160	25.080	1.750	6.865%	2,456.66万	6.78亿	4.752%
2026-10-02	25.430	27.240	29.160	25.080	1.750	6.865%	2,456.66万	6.78亿	4.752%
2026-10-01	25.430	27.240	29.160	25.080	1.750	6.865%	2,456.66万	6.78亿	4.752%
2026-09-30	25.430	27.240	29.160	25.080	1.750	6.865%	2,456.66万	0.00亿	0.000%
2026-09-29	25.460	25.490	26.710	25.010	-0.310	-1.202%	1,190.43万	0.00亿	0.000%
2026-09-28	26.990	25.800	27.090	25.540	-0.770	-2.898%	1,404.80万	0.00亿	0.000%
2026-09-27	27.350	26.570	27.680	26.440	-1.020	-3.697%	1,690.29万	4.55亿	3.270%
2026-09-24	27.350	26.570	27.680	26.440	-1.020	-3.697%	1,690.29万	0.00亿	0.000%
2026-09-23	26.930	27.590	28.300	26.670	1.140	4.310%	3,073.94万	0.00亿	0.000%
2026-09-22	22.600	26.450	27.480	22.360	3.550	15.502%	3,800.54万	0.00亿	0.000%
2026-09-21	22.200	22.900	23.090	22.000	1.110	5.094%	1,433.26万	0.00亿	0.000%
2026-09-18	21.790	21.790	22.980	21.440	0.650	3.075%	1,558.33万	0.00亿	0.000%
2026-09-17	20.150	21.140	21.660	20.010	0.960	4.757%	1,381.69万	0.00亿	0.000%
2026-09-16	20.160	20.180	20.380	19.940	0.020	0.099%	684.52万	0.00亿	0.000%
2026-09-15	20.680	20.160	20.790	20.100	-0.470	-2.278%	554.56万	0.00亿	0.000%
2026-09-14	19.150	20.630	20.930	19.150	1.130	5.795%	1,076.88万	0.00亿	0.000%
2026-09-11	19.450	19.500	19.540	18.700	-0.120	-0.612%	753.85万	0.00亿	0.000%
2026-09-10	20.310	19.620	20.420	19.200	-0.790	-3.871%	772.76万	0.00亿	0.000%
2026-09-09	20.490	20.410	20.870	20.290	-0.200	-0.970%	785.43万	0.00亿	0.000%
2026-09-08	19.790	20.610	20.760	19.460	0.990	5.046%	1,321.61万	0.00亿	0.000%
2026-09-07	19.500	19.620	19.850	19.460	0.120	0.615%	449.94万	0.00亿	0.000%
2026-09-04	20.230	19.500	20.340	19.310	-0.750	-3.704%	850.43万	0.00亿	0.000%
2026-09-03	20.200	20.250	20.400	19.920	0.190	0.947%	655.30万	0.00亿	0.000%
2026-09-02	20.640	20.060	20.790	20.020	-0.450	-2.194%	739.79万	0.00亿	0.000%
2026-09-01	21.160	20.510	21.160	20.020	-0.360	-1.725%	940.92万	0.00亿	0.000%
2026-08-31	20.700	20.870	20.980	20.300	-0.260	-1.230%	1,053.75万	0.00亿	0.000%
2026-08-28	21.760	21.130	22.190	21.090	-0.980	-4.432%	1,137.66万	0.00亿	0.000%
2026-08-27	21.890	22.110	22.500	21.450	-0.680	-2.984%	1,661.38万	0.00亿	0.000%
2026-08-26	22.800	22.790	24.890	22.040	0.330	1.469%	2,101.91万	0.00亿	0.000%
2026-08-25	22.120	22.460	22.970	22.000	-0.050	-0.222%	1,566.11万	0.00亿	0.000%
2026-08-24	23.000	22.510	24.700	22.210	-1.730	-7.137%	2,273.41万	0.00亿	0.000%
2026-08-21	24.900	24.240	27.600	24.240	-1.280	-5.016%	3,866.65万	0.00亿	0.000%
2026-08-20	25.000	25.520	25.520	24.900	4.250	19.981%	1,275.43万	0.00亿	0.000%
2026-08-19	22.830	21.270	22.990	21.130	-1.880	-8.121%	1,716.90万	0.00亿	0.000%
2026-08-18	23.350	23.150	23.800	22.760	-0.390	-1.657%	1,339.23万	0.00亿	0.000%
2026-08-17	24.300	23.540	24.570	23.410	-1.430	-5.727%	1,851.05万	0.00亿	0.000%
2026-08-14	23.980	24.970	25.490	23.560	0.550	2.252%	1,976.97万	0.00亿	0.000%
2026-08-13	23.150	24.420	26.100	22.530	0.820	3.475%	2,559.57万	0.00亿	0.000%
2026-08-12	22.310	23.600	24.310	22.230	0.940	4.148%	1,958.29万	0.00亿	0.000%
2026-08-11	22.500	22.660	24.870	22.500	-0.420	-1.820%	2,455.79万	0.00亿	0.000%
2026-08-10	23.700	23.080	24.880	22.270	-0.140	-0.603%	2,877.66万	0.00亿	0.000%
2026-08-07	19.690	23.220	23.390	19.400	3.640	18.590%	2,599.78万	0.00亿	0.000%
2026-08-06	20.200	19.580	20.780	19.340	-0.200	-1.011%	1,242.17万	0.00亿	0.000%
2026-08-05	18.310	19.780	20.610	18.300	1.320	7.151%	1,440.65万	0.00亿	0.000%
2026-08-04	17.410	18.460	18.630	17.410	1.230	7.139%	1,169.74万	0.00亿	0.000%
2026-08-03	17.610	17.230	18.290	17.020	-0.190	-1.091%	705.03万	0.00亿	0.000%
2026-07-31	17.100	17.420	17.580	17.000	0.350	2.050%	475.15万	0.00亿	0.000%
2026-07-30	18.350	17.070	18.350	17.010	-1.080	-5.950%	758.78万	0.00亿	0.000%
2026-07-29	18.280	18.150	18.480	17.600	0.200	1.114%	762.11万	0.00亿	0.000%
2026-07-28	18.790	17.950	19.260	17.800	-0.950	-5.026%	905.96万	0.00亿	0.000%
2026-07-27	16.710	18.900	18.970	16.610	2.020	11.967%	1,335.03万	0.00亿	0.000%
2026-07-24	16.840	16.880	17.260	16.340	-0.060	-0.354%	623.98万	0.00亿	0.000%
2026-07-23	16.780	16.940	17.430	16.720	0.060	0.355%	651.12万	0.00亿	0.000%
2026-07-22	17.010	16.880	17.880	16.690	-0.380	-2.202%	910.64万	0.00亿	0.000%
2026-07-21	16.800	17.260	17.270	15.960	0.420	2.494%	962.34万	0.00亿	0.000%
2026-07-20	17.220	16.840	17.380	16.660	-0.040	-0.237%	761.43万	0.00亿	0.000%
2026-07-17	18.000	16.880	18.270	16.690	-1.300	-7.151%	1,159.02万	0.00亿	0.000%
2026-07-16	18.520	18.180	19.170	18.010	-0.500	-2.677%	923.20万	0.00亿	0.000%
2026-07-15	18.160	18.680	19.950	18.000	0.190	1.028%	1,482.02万	0.00亿	0.000%
2026-07-14	17.600	18.490	18.860	17.420	0.640	3.585%	1,001.01万	0.00亿	0.000%
2026-07-13	18.050	17.850	18.870	17.780	-0.210	-1.163%	845.30万	0.00亿	0.000%
2026-07-10	17.240	18.060	18.680	16.940	0.810	4.696%	962.89万	0.00亿	0.000%
2026-07-09	16.810	17.250	17.400	16.500	0.170	0.995%	625.29万	0.00亿	0.000%
2026-07-08	17.100	17.080	17.530	16.710	0.010	0.059%	590.09万	0.00亿	0.000%
2026-07-07	17.760	17.070	17.890	16.930	-1.100	-6.054%	949.45万	0.00亿	0.000%
2026-07-06	18.380	18.170	19.460	17.730	-0.390	-2.101%	1,420.57万	0.00亿	0.000%
2026-07-03	18.060	18.560	19.190	17.540	0.510	2.825%	1,341.71万	0.00亿	0.000%
2026-07-02	18.150	18.050	19.130	17.920	-0.550	-2.957%	1,210.23万	0.00亿	0.000%
2026-07-01	17.200	18.600	18.870	16.570	1.250	7.205%	1,685.72万	0.00亿	0.000%
2026-06-30	17.410	17.350	17.730	16.700	-0.400	-2.254%	1,425.16万	0.00亿	0.000%
2026-06-29	15.480	17.750	18.180	15.050	2.350	15.260%	1,891.68万	0.00亿	0.000%
2026-06-26	15.890	15.400	16.060	14.950	-0.500	-3.145%	927.51万	0.00亿	0.000%
2026-06-25	16.510	15.900	16.840	15.620	-0.960	-5.694%	1,279.10万	0.00亿	0.000%
2026-06-24	17.300	16.860	17.800	16.610	-0.220	-1.288%	1,306.28万	0.00亿	0.000%
2026-06-23	15.370	17.080	18.440	15.240	1.710	11.126%	1,950.59万	0.00亿	0.000%
2026-06-22	15.570	15.370	15.570	14.660	-0.350	-2.226%	697.36万	0.00亿	0.000%
2026-06-18	13.860	15.720	15.740	13.810	1.830	13.175%	1,081.55万	0.00亿	0.000%
2026-06-17	14.070	13.890	14.200	13.830	-0.150	-1.068%	215.37万	0.00亿	0.000%
2026-06-16	14.000	14.040	14.120	13.560	0.170	1.226%	199.54万	0.00亿	0.000%
2026-06-15	14.160	13.870	14.310	13.800	-0.150	-1.070%	293.97万	0.00亿	0.000%
2026-06-12	14.040	14.020	14.440	13.850	-0.020	-0.142%	405.58万	0.00亿	0.000%
2026-06-11	13.530	14.040	14.070	13.350	0.430	3.159%	337.58万	0.00亿	0.000%
2026-06-10	13.450	13.610	13.700	13.090	0.030	0.221%	326.31万	0.00亿	0.000%
2026-06-09	13.350	13.580	14.040	13.280	0.440	3.349%	433.83万	0.00亿	0.000%
2026-06-08	13.150	13.140	13.380	12.890	-0.260	-1.940%	285.66万	0.00亿	0.000%
2026-06-05	13.460	13.400	13.590	13.220	0.100	0.752%	252.45万	0.00亿	0.000%
2026-06-04	13.800	13.300	13.940	13.200	-0.500	-3.623%	293.68万	0.00亿	0.000%
2026-06-03	14.140	13.800	14.250	13.700	-0.264	-1.877%	250.88万	0.00亿	0.000%
2026-06-02	14.433	14.064	14.433	13.956	-0.377	-2.611%	219.41万	0.00亿	0.000%
2026-06-01	14.287	14.441	14.618	14.164	0.108	0.754%	208.97万	0.00亿	0.000%
2026-05-29	14.926	14.333	14.926	14.202	-0.493	-3.325%	282.76万	0.00亿	0.000%
2026-05-28	14.980	14.826	15.095	14.510	-0.254	-1.684%	207.68万	0.00亿	0.000%
2026-05-27	15.272	15.080	15.595	14.795	-0.223	-1.457%	316.74万	0.00亿	0.000%
2026-05-26	15.603	15.303	15.618	15.033	-0.254	-1.633%	256.27万	0.00亿	0.000%
2026-05-25	15.118	15.557	15.695	15.041	0.454	3.006%	294.13万	0.00亿	0.000%
2026-05-22	15.272	15.103	15.287	14.972	0.085	0.566%	191.77万	0.00亿	0.000%
2026-05-21	15.610	15.018	15.941	15.003	-0.608	-3.891%	382.52万	0.00亿	0.000%
2026-05-20	15.457	15.626	15.964	15.449	0.016	0.102%	279.96万	0.00亿	0.000%
2026-05-19	15.910	15.610	15.995	15.457	-0.054	-0.345%	294.12万	0.00亿	0.000%
2026-05-18	14.472	15.664	15.949	14.318	1.061	7.266%	825.76万	0.00亿	0.000%
2026-05-15	14.756	14.603	14.995	14.472	-0.176	-1.191%	219.42万	0.00亿	0.000%
2026-05-14	15.310	14.779	15.387	14.779	-0.454	-2.980%	240.02万	0.00亿	0.000%
2026-05-13	15.187	15.233	15.341	15.064	0.046	0.303%	186.00万	0.00亿	0.000%
2026-05-12	15.772	15.187	15.772	15.118	-0.577	-3.660%	292.74万	0.00亿	0.000%
2026-05-11	15.180	15.764	15.810	15.180	0.477	3.120%	412.44万	0.00亿	0.000%
2026-05-08	15.080	15.287	15.649	15.033	0.146	0.964%	270.42万	0.00亿	0.000%
2026-05-07	15.180	15.141	15.280	15.049	-0.015	-0.099%	168.99万	0.00亿	0.000%
2026-05-06	14.926	15.156	15.587	14.856	0.192	1.283%	311.71万	0.00亿	0.000%
2026-04-30	14.803	14.964	15.195	14.795	0.038	0.255%	198.56万	0.00亿	0.000%
2026-04-29	14.526	14.926	15.026	14.526	0.147	0.995%	183.17万	0.00亿	0.000%
2026-04-28	14.703	14.779	15.033	14.679	0.192	1.316%	218.02万	0.00亿	0.000%
2026-04-27	14.295	14.587	14.741	14.195	0.200	1.390%	209.73万	0.00亿	0.000%
2026-04-24	14.572	14.387	14.756	14.164	-0.408	-2.758%	286.04万	0.00亿	0.000%
2026-04-23	14.233	14.795	15.080	14.218	0.793	5.663%	456.54万	0.00亿	0.000%
2026-04-22	13.941	14.002	14.041	13.795	0.007	0.050%	148.15万	0.00亿	0.000%
2026-04-21	14.110	13.995	14.264	13.925	-0.107	-0.759%	154.47万	0.00亿	0.000%
2026-04-20	14.010	14.102	14.187	13.972	-0.024	-0.170%	98.09万	0.00亿	0.000%
2026-04-17	14.449	14.126	14.487	14.018	-0.377	-2.599%	196.33万	0.00亿	0.000%
2026-04-16	14.664	14.503	14.664	14.410	-0.169	-1.152%	129.58万	0.00亿	0.000%
2026-04-15	14.703	14.672	14.879	14.510	0.008	0.055%	135.83万	0.00亿	0.000%
2026-04-14	14.641	14.664	14.787	14.372	-0.039	-0.265%	146.01万	0.00亿	0.000%
2026-04-13	15.018	14.703	15.018	14.618	-0.315	-2.097%	117.92万	0.00亿	0.000%
2026-04-10	14.887	15.018	15.226	14.795	0.177	1.193%	111.14万	0.00亿	0.000%
2026-04-09	14.926	14.841	15.118	14.679	-0.115	-0.769%	130.26万	0.00亿	0.000%
2026-04-08	14.910	14.956	15.103	14.764	0.000	0.000%	141.89万	0.00亿	0.000%
2026-04-07	14.464	14.610	14.756	14.218	0.000	0.000%	108.96万	0.00亿	0.000%
2026-04-03	15.103	14.503	15.180	14.464	0.000	0.000%	157.50万	0.00亿	0.000%
2026-04-02	15.364	15.210	15.449	15.133	0.000	0.000%	161.27万	0.00亿	0.000%
2026-04-01	14.803	15.364	15.395	14.656	0.000	0.000%	200.82万	0.00亿	0.000%