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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 53.49 | 54.19 | 52.86 | 53.26 | -0.07% | 4.38 | 0.66% |
| 2025-06-23 | 53.40 | 53.75 | 52.13 | 53.30 | +0.09% | 5.32 | 0.81% |
| 2025-06-20 | 54.01 | 54.67 | 52.52 | 53.25 | -2.65% | 4.49 | 0.68% |
| 2025-06-19 | 56.55 | 56.69 | 53.70 | 54.70 | -2.30% | 5.47 | 0.80% |
| 2025-06-18 | 55.01 | 56.56 | 55.01 | 55.99 | -0.02% | 2.82 | 0.41% |
| 2025-06-17 | 58.00 | 58.00 | 55.39 | 56.00 | -3.25% | 5.70 | 0.82% |
| 2025-06-16 | 57.80 | 58.99 | 56.96 | 57.88 | -1.78% | 5.69 | 0.79% |
| 2025-06-13 | 60.00 | 60.78 | 57.30 | 58.93 | -2.51% | 8.26 | 1.14% |
| 2025-06-12 | 59.61 | 61.07 | 57.90 | 60.45 | +1.04% | 6.65 | 0.90% |
| 2025-06-11 | 59.90 | 61.61 | 58.52 | 59.83 | -0.52% | 5.55 | 0.74% |
| 2025-06-10 | 60.57 | 62.28 | 59.31 | 60.14 | -1.12% | 7.01 | 0.93% |
| 2025-06-09 | 63.00 | 63.31 | 59.44 | 60.82 | -3.46% | 8.15 | 1.06% |
| 2025-06-06 | 52.42 | 63.00 | 51.46 | 63.00 | +20.00% | 7.24 | 1.02% |
| 2025-06-05 | 52.13 | 52.69 | 49.90 | 52.50 | +0.85% | 5.84 | 0.91% |
| 2025-06-04 | 52.10 | 53.98 | 51.18 | 52.06 | +0.06% | 4.29 | 0.66% |
| 2025-06-03 | 51.53 | 53.70 | 51.00 | 52.03 | +0.23% | 6.07 | 0.93% |
| 2025-05-30 | 55.38 | 60.00 | 51.11 | 51.91 | -1.29% | 8.52 | 1.26% |
| 2025-05-29 | 48.62 | 53.77 | 48.16 | 52.59 | +8.17% | 5.15 | 0.80% |
| 2025-05-28 | 48.62 | 49.26 | 47.86 | 48.62 | +0.08% | 1.90 | 0.31% |
| 2025-05-27 | 48.61 | 49.98 | 47.36 | 48.58 | -0.10% | 3.79 | 0.62% |