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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 50.93 | 51.98 | 48.86 | 48.88 | -4.55% | 5.71 | 0.91% |
| 2025-08-18 | 53.25 | 53.58 | 50.28 | 51.21 | -3.38% | 6.23 | 0.97% |
| 2025-08-15 | 52.46 | 53.49 | 50.60 | 53.00 | +0.99% | 3.88 | 0.59% |
| 2025-08-14 | 52.87 | 53.84 | 52.47 | 52.48 | -0.98% | 3.66 | 0.55% |
| 2025-08-13 | 50.31 | 53.40 | 50.03 | 53.00 | +5.35% | 4.43 | 0.68% |
| 2025-08-12 | 50.20 | 50.76 | 49.25 | 50.31 | -0.16% | 2.68 | 0.43% |
| 2025-08-11 | 50.88 | 51.13 | 49.95 | 50.39 | -1.20% | 2.64 | 0.42% |
| 2025-08-08 | 48.66 | 51.27 | 48.60 | 51.00 | +4.06% | 4.63 | 0.74% |
| 2025-08-07 | 52.12 | 52.65 | 48.88 | 49.01 | -6.81% | 5.76 | 0.92% |
| 2025-08-06 | 51.62 | 52.83 | 50.53 | 52.59 | +2.00% | 3.86 | 0.60% |
| 2025-08-05 | 51.88 | 52.35 | 50.31 | 51.56 | +0.16% | 5.10 | 0.80% |
| 2025-08-04 | 53.55 | 54.05 | 51.23 | 51.48 | -4.75% | 5.86 | 0.90% |
| 2025-08-01 | 53.77 | 54.69 | 52.60 | 54.05 | +0.20% | 4.00 | 0.60% |
| 2025-07-31 | 57.00 | 57.57 | 53.86 | 53.94 | -4.11% | 5.85 | 0.85% |
| 2025-07-30 | 56.06 | 58.06 | 54.86 | 56.25 | +0.27% | 7.08 | 1.00% |
| 2025-07-29 | 52.94 | 58.38 | 52.00 | 56.10 | +7.10% | 7.18 | 1.03% |
| 2025-07-28 | 52.46 | 52.94 | 51.60 | 52.38 | +0.44% | 3.19 | 0.49% |
| 2025-07-25 | 52.10 | 52.66 | 51.52 | 52.15 | +0.27% | 2.15 | 0.33% |
| 2025-07-24 | 51.97 | 53.20 | 51.23 | 52.01 | -0.17% | 3.02 | 0.46% |
| 2025-07-23 | 52.10 | 52.50 | 51.11 | 52.10 | -0.82% | 3.07 | 0.47% |