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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 54.00 | 55.15 | 52.28 | 52.53 | -4.02% | 4.41 | 0.66% |
| 2025-07-21 | 56.00 | 56.48 | 53.82 | 54.73 | -1.88% | 4.71 | 0.69% |
| 2025-07-18 | 54.00 | 56.19 | 53.80 | 55.78 | +3.33% | 7.18 | 1.04% |
| 2025-07-17 | 53.30 | 55.50 | 53.08 | 53.98 | +1.75% | 6.04 | 0.89% |
| 2025-07-16 | 53.48 | 54.00 | 52.21 | 53.05 | -2.32% | 3.65 | 0.55% |
| 2025-07-15 | 51.12 | 56.10 | 50.22 | 54.31 | +5.81% | 7.62 | 1.14% |
| 2025-07-14 | 50.70 | 51.35 | 50.10 | 51.33 | +1.00% | 2.92 | 0.46% |
| 2025-07-11 | 50.17 | 51.21 | 50.03 | 50.82 | +1.26% | 2.14 | 0.34% |
| 2025-07-10 | 50.50 | 51.17 | 50.00 | 50.19 | -0.59% | 1.93 | 0.31% |
| 2025-07-09 | 50.20 | 51.07 | 49.65 | 50.49 | +0.30% | 2.28 | 0.36% |
| 2025-07-08 | 51.35 | 52.17 | 49.92 | 50.34 | -1.76% | 2.89 | 0.46% |
| 2025-07-07 | 52.48 | 53.09 | 51.05 | 51.24 | -2.27% | 2.24 | 0.35% |
| 2025-07-04 | 51.97 | 54.00 | 51.03 | 52.43 | +0.67% | 3.62 | 0.55% |
| 2025-07-03 | 51.72 | 52.79 | 51.00 | 52.08 | +0.73% | 4.29 | 0.66% |
| 2025-07-02 | 54.55 | 55.14 | 51.70 | 51.70 | -6.17% | 4.31 | 0.65% |
| 2025-07-01 | 51.98 | 55.18 | 51.35 | 55.10 | +6.60% | 7.27 | 1.08% |
| 2025-06-30 | 51.91 | 52.20 | 50.18 | 51.69 | -0.42% | 6.02 | 0.95% |
| 2025-06-27 | 53.40 | 54.00 | 51.60 | 51.91 | -2.22% | 3.76 | 0.58% |
| 2025-06-26 | 52.99 | 53.28 | 50.70 | 53.09 | +0.04% | 3.90 | 0.60% |
| 2025-06-25 | 53.55 | 54.80 | 52.55 | 53.07 | -0.36% | 3.58 | 0.54% |