新诺威 sz.300765
28.84
+0.42%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.85 | 29.50 | 28.54 | 28.84 | +0.42% | 2.26 | 0.56% |
| 2026-05-21 | 29.50 | 30.68 | 28.62 | 28.72 | -2.71% | 3.40 | 0.82% |
| 2026-05-20 | 29.80 | 29.98 | 29.01 | 29.52 | -1.27% | 2.33 | 0.56% |
| 2026-05-19 | 29.75 | 30.25 | 28.50 | 29.90 | +0.17% | 3.17 | 0.77% |
| 2026-05-18 | 30.77 | 30.83 | 29.62 | 29.85 | -2.99% | 2.46 | 0.58% |
| 2026-05-15 | 31.38 | 32.42 | 30.43 | 30.77 | -1.38% | 2.80 | 0.64% |
| 2026-05-14 | 32.10 | 32.60 | 31.18 | 31.20 | -2.74% | 2.38 | 0.53% |
| 2026-05-13 | 32.66 | 32.96 | 31.71 | 32.08 | -2.20% | 2.75 | 0.61% |
| 2026-05-12 | 32.68 | 33.55 | 32.22 | 32.80 | +0.64% | 4.03 | 0.87% |
| 2026-05-11 | 32.06 | 33.09 | 32.05 | 32.59 | +1.62% | 3.11 | 0.68% |
| 2026-05-08 | 32.12 | 32.65 | 31.23 | 32.07 | -0.16% | 3.23 | 0.72% |
| 2026-05-07 | 31.15 | 32.19 | 30.65 | 32.12 | +4.15% | 3.69 | 0.84% |
| 2026-05-06 | 30.40 | 31.65 | 30.22 | 30.84 | +1.55% | 3.54 | 0.81% |
| 2026-04-30 | 29.95 | 31.59 | 29.95 | 30.37 | +1.44% | 3.62 | 0.84% |
| 2026-04-29 | 30.00 | 30.30 | 29.50 | 29.94 | -0.66% | 2.30 | 0.55% |
| 2026-04-28 | 31.37 | 31.56 | 29.60 | 30.14 | -3.92% | 4.07 | 0.96% |
| 2026-04-27 | 30.76 | 31.93 | 30.42 | 31.37 | +1.88% | 2.69 | 0.62% |
| 2026-04-24 | 31.06 | 31.35 | 30.03 | 30.79 | -0.87% | 2.26 | 0.52% |
| 2026-04-23 | 31.87 | 31.89 | 30.70 | 31.06 | -3.06% | 2.45 | 0.56% |
| 2026-04-22 | 31.80 | 32.17 | 31.08 | 32.04 | +0.22% | 2.79 | 0.63% |