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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 48.54 | 49.57 | 47.48 | 48.63 | -0.25% | 2.42 | 0.40% |
| 2025-05-23 | 49.04 | 50.30 | 48.06 | 48.75 | -1.57% | 5.24 | 0.85% |
| 2025-05-22 | 46.19 | 50.23 | 45.49 | 49.53 | +6.81% | 6.99 | 1.17% |
| 2025-05-21 | 46.08 | 46.93 | 44.86 | 46.37 | -0.13% | 3.47 | 0.61% |
| 2025-05-20 | 44.48 | 47.57 | 44.36 | 46.43 | +10.33% | 6.30 | 1.10% |
| 2025-05-19 | 41.41 | 43.19 | 40.91 | 42.08 | +1.67% | 2.80 | 0.53% |
| 2025-05-16 | 40.19 | 42.27 | 39.38 | 41.39 | +2.73% | 2.95 | 0.57% |
| 2025-05-15 | 39.93 | 40.80 | 39.80 | 40.29 | +0.42% | 1.17 | 0.23% |
| 2025-05-14 | 40.55 | 40.72 | 39.45 | 40.12 | -0.74% | 2.18 | 0.44% |
| 2025-05-13 | 40.66 | 41.17 | 39.39 | 40.42 | +1.61% | 2.95 | 0.58% |
| 2025-05-12 | 39.98 | 40.38 | 38.86 | 39.78 | -3.19% | 4.34 | 0.88% |
| 2025-05-09 | 38.91 | 41.76 | 38.88 | 41.09 | +5.22% | 3.97 | 0.78% |
| 2025-05-08 | 37.94 | 39.85 | 37.94 | 39.05 | +1.90% | 3.40 | 0.69% |
| 2025-05-07 | 40.40 | 40.83 | 37.58 | 38.32 | -4.79% | 4.23 | 0.87% |
| 2025-05-06 | 41.61 | 41.61 | 40.21 | 40.25 | -3.91% | 4.86 | 0.96% |