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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.79 | 33.00 | 31.66 | 31.97 | -2.74% | 3.03 | 0.67% |
| 2026-04-20 | 32.70 | 34.86 | 32.58 | 32.87 | 0.00% | 5.25 | 1.11% |
| 2026-04-17 | 33.64 | 34.00 | 32.52 | 32.87 | -3.32% | 4.16 | 0.90% |
| 2026-04-16 | 33.53 | 34.42 | 33.00 | 34.00 | +0.09% | 4.39 | 0.93% |
| 2026-04-15 | 32.10 | 34.20 | 31.39 | 33.97 | +7.98% | 7.54 | 1.61% |
| 2026-04-14 | 33.04 | 33.50 | 30.28 | 31.46 | -4.93% | 6.95 | 1.58% |
| 2026-04-13 | 32.38 | 34.17 | 32.20 | 33.09 | +1.50% | 3.44 | 0.73% |
| 2026-04-10 | 33.20 | 33.98 | 32.52 | 32.60 | -1.81% | 3.01 | 0.65% |
| 2026-04-09 | 33.51 | 34.21 | 33.01 | 33.20 | -2.01% | 3.06 | 0.65% |
| 2026-04-08 | 33.70 | 34.48 | 33.41 | 33.88 | +1.89% | 3.88 | 0.82% |
| 2026-04-07 | 32.91 | 34.05 | 32.52 | 33.25 | +2.28% | 3.61 | 0.77% |
| 2026-04-03 | 33.11 | 33.52 | 32.38 | 32.51 | -3.47% | 3.44 | 0.75% |
| 2026-04-02 | 34.67 | 34.90 | 33.50 | 33.68 | -2.24% | 5.31 | 1.11% |
| 2026-04-01 | 32.18 | 34.46 | 32.00 | 34.45 | +8.47% | 7.68 | 1.62% |
| 2026-03-31 | 32.28 | 33.10 | 31.50 | 31.76 | -1.49% | 3.67 | 0.81% |
| 2026-03-30 | 31.89 | 33.28 | 31.64 | 32.24 | -0.12% | 5.83 | 1.28% |
| 2026-03-27 | 27.83 | 33.32 | 27.83 | 32.28 | +14.63% | 7.14 | 1.64% |
| 2026-03-26 | 30.03 | 30.20 | 28.02 | 28.16 | -5.09% | 3.47 | 0.86% |
| 2026-03-25 | 29.59 | 30.66 | 29.37 | 29.67 | +0.24% | 2.79 | 0.66% |
| 2026-03-24 | 28.67 | 29.71 | 28.37 | 29.60 | +5.71% | 3.25 | 0.80% |