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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.08 | 30.08 | 27.70 | 28.00 | -7.16% | 3.43 | 0.85% |
| 2026-03-20 | 31.79 | 32.13 | 30.00 | 30.16 | -4.71% | 2.78 | 0.64% |
| 2026-03-19 | 32.02 | 32.67 | 31.51 | 31.65 | -1.25% | 3.09 | 0.68% |
| 2026-03-18 | 32.33 | 32.49 | 31.68 | 32.05 | -0.93% | 2.42 | 0.54% |
| 2026-03-17 | 31.68 | 33.63 | 30.90 | 32.35 | +1.09% | 5.24 | 1.15% |
| 2026-03-16 | 29.99 | 32.35 | 29.97 | 32.00 | +6.70% | 4.43 | 1.00% |
| 2026-03-13 | 30.48 | 30.66 | 29.76 | 29.99 | -1.74% | 1.83 | 0.43% |
| 2026-03-12 | 31.65 | 31.65 | 30.21 | 30.52 | -3.23% | 2.48 | 0.58% |
| 2026-03-11 | 31.95 | 32.26 | 31.33 | 31.54 | -0.88% | 2.89 | 0.65% |
| 2026-03-10 | 31.10 | 32.39 | 31.01 | 31.82 | +3.11% | 3.34 | 0.75% |
| 2026-03-09 | 31.42 | 31.42 | 30.00 | 30.86 | -1.84% | 2.75 | 0.64% |
| 2026-03-06 | 30.29 | 31.99 | 29.90 | 31.44 | +3.39% | 3.41 | 0.78% |
| 2026-03-05 | 29.62 | 30.96 | 29.30 | 30.41 | +4.07% | 3.06 | 0.72% |
| 2026-03-04 | 29.81 | 30.06 | 28.96 | 29.22 | -2.70% | 3.10 | 0.75% |
| 2026-03-03 | 31.47 | 31.72 | 29.88 | 30.03 | -4.36% | 2.88 | 0.67% |
| 2026-03-02 | 32.89 | 32.89 | 31.15 | 31.40 | -4.93% | 3.20 | 0.72% |
| 2026-02-27 | 32.78 | 33.25 | 32.30 | 33.03 | +0.49% | 1.89 | 0.41% |
| 2026-02-26 | 33.70 | 33.79 | 32.61 | 32.87 | -2.72% | 2.68 | 0.58% |
| 2026-02-25 | 33.46 | 33.87 | 32.92 | 33.79 | +1.05% | 2.70 | 0.58% |
| 2026-02-24 | 34.09 | 34.23 | 33.40 | 33.44 | -0.42% | 2.33 | 0.49% |