诺瓦星云
sz301589 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
148.97
涨跌幅
-0.49%
成交量
343,200 股
成交额
51,239,720 元
换手率
1.00%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 149.70 | 148.97 | 150.95 | 147.54 | -0.49% | 343,200 | 51,239,720 | 1.00 |
| 2026-10-13 | 149.18 | 149.70 | 151.50 | 145.32 | -0.65% | 573,200 | 85,075,960 | 1.66 |
| 2026-10-12 | 153.30 | 150.68 | 154.10 | 150.32 | -1.31% | 525,800 | 79,770,056 | 1.53 |
| 2026-10-09 | 152.00 | 152.68 | 153.99 | 150.53 | -0.18% | 734,000 | 111,751,584 | 2.13 |
| 2026-10-08 | 157.06 | 152.96 | 157.21 | 152.01 | -2.57% | 553,500 | 85,352,688 | 1.61 |
| 2026-09-30 | 157.46 | 157.00 | 159.41 | 156.02 | -0.12% | 447,200 | 70,528,464 | 1.30 |
| 2026-09-29 | 157.89 | 157.19 | 158.85 | 153.31 | +0.74% | 562,400 | 88,125,776 | 1.63 |
| 2026-09-28 | 159.10 | 156.03 | 159.49 | 155.97 | -1.93% | 711,100 | 111,493,816 | 2.06 |
| 2026-09-24 | 162.00 | 159.10 | 162.90 | 158.31 | -2.10% | 584,900 | 93,718,024 | 1.70 |
| 2026-09-23 | 158.89 | 162.51 | 163.20 | 157.41 | +2.34% | 739,400 | 118,939,928 | 2.15 |
| 2026-09-22 | 160.00 | 158.79 | 163.86 | 158.26 | -0.32% | 1,127,200 | 181,741,712 | 3.27 |
| 2026-09-21 | 159.90 | 159.30 | 165.86 | 158.55 | -0.25% | 1,360,200 | 220,323,056 | 3.95 |
| 2026-09-18 | 157.41 | 159.70 | 160.50 | 157.09 | +1.43% | 1,032,300 | 164,192,624 | 3.00 |
| 2026-09-17 | 153.17 | 157.45 | 157.95 | 151.86 | +2.79% | 1,165,500 | 181,236,128 | 3.38 |
| 2026-09-16 | 145.69 | 153.18 | 153.68 | 145.68 | +3.97% | 1,228,100 | 185,427,504 | 3.56 |
| 2026-09-15 | 147.02 | 147.33 | 148.78 | 145.70 | +0.22% | 770,900 | 113,653,400 | 2.24 |
| 2026-09-14 | 139.95 | 147.01 | 147.88 | 138.71 | +5.12% | 1,111,400 | 161,356,064 | 3.22 |
| 2026-09-11 | 141.51 | 139.85 | 141.98 | 137.42 | -1.71% | 506,100 | 70,490,800 | 1.47 |
| 2026-09-10 | 143.12 | 142.28 | 144.29 | 141.66 | -1.54% | 387,000 | 55,053,152 | 1.12 |
| 2026-09-09 | 143.43 | 144.50 | 144.71 | 142.01 | +0.16% | 402,800 | 57,710,764 | 1.17 |
| 2026-09-08 | 142.71 | 144.27 | 146.18 | 141.93 | +1.14% | 577,500 | 82,878,944 | 1.68 |
| 2026-09-07 | 143.81 | 142.64 | 143.97 | 142.21 | -0.94% | 427,900 | 61,187,644 | 1.24 |
| 2026-09-04 | 143.00 | 144.00 | 146.27 | 143.00 | +1.12% | 699,900 | 101,552,664 | 2.03 |
| 2026-09-03 | 143.51 | 142.40 | 144.79 | 142.10 | -0.77% | 361,600 | 51,813,456 | 1.05 |
| 2026-09-02 | 144.00 | 143.50 | 144.88 | 142.35 | -1.17% | 410,700 | 58,855,084 | 1.19 |
| 2026-09-01 | 144.31 | 145.20 | 145.99 | 143.17 | +0.62% | 561,000 | 81,256,968 | 1.63 |
| 2026-08-31 | 142.38 | 144.31 | 144.35 | 141.01 | +0.85% | 579,800 | 82,975,608 | 1.68 |
| 2026-08-28 | 140.98 | 143.10 | 144.38 | 140.50 | +1.29% | 863,000 | 123,802,880 | 2.50 |
| 2026-08-27 | 138.31 | 141.28 | 141.75 | 138.01 | +1.78% | 707,900 | 99,153,032 | 2.05 |
| 2026-08-26 | 140.00 | 138.81 | 141.37 | 138.14 | -1.32% | 804,400 | 112,054,320 | 2.33 |
需要全历史数据与程序化访问？
查看 诺瓦星云 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz301589 获取全部历史日线。