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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.63 | 35.11 | 33.56 | 33.58 | -2.36% | 2.46 | 0.51% |
| 2026-02-12 | 35.02 | 35.46 | 34.32 | 34.39 | -1.57% | 2.80 | 0.57% |
| 2026-02-11 | 35.79 | 36.48 | 34.90 | 34.94 | -2.38% | 3.23 | 0.65% |
| 2026-02-10 | 34.65 | 37.30 | 34.62 | 35.79 | +2.40% | 4.93 | 0.97% |
| 2026-02-09 | 34.64 | 36.65 | 34.61 | 34.95 | +2.79% | 3.81 | 0.76% |
| 2026-02-06 | 34.49 | 35.44 | 33.91 | 34.00 | -1.93% | 3.66 | 0.75% |
| 2026-02-05 | 35.70 | 35.74 | 34.50 | 34.67 | -3.16% | 3.53 | 0.72% |
| 2026-02-04 | 37.00 | 37.66 | 35.26 | 35.80 | -3.79% | 4.55 | 0.90% |
| 2026-02-03 | 36.22 | 37.70 | 35.29 | 37.21 | +3.59% | 5.59 | 1.09% |
| 2026-02-02 | 38.68 | 38.98 | 35.69 | 35.92 | -7.59% | 7.02 | 1.36% |
| 2026-01-30 | 45.23 | 46.07 | 37.80 | 38.87 | -15.72% | 14.52 | 2.50% |
| 2026-01-29 | 46.92 | 47.92 | 45.48 | 46.12 | -0.19% | 8.11 | 1.24% |
| 2026-01-28 | 40.74 | 46.42 | 40.07 | 46.21 | +12.90% | 10.27 | 1.64% |
| 2026-01-27 | 39.16 | 41.46 | 38.21 | 40.93 | +5.41% | 4.83 | 0.86% |
| 2026-01-26 | 39.48 | 39.71 | 37.90 | 38.83 | -1.62% | 2.94 | 0.54% |
| 2026-01-23 | 37.90 | 39.98 | 37.07 | 39.47 | +4.22% | 4.54 | 0.83% |
| 2026-01-22 | 38.80 | 40.60 | 37.58 | 37.87 | -2.12% | 4.24 | 0.78% |
| 2026-01-21 | 38.75 | 39.66 | 38.30 | 38.69 | -0.03% | 2.57 | 0.47% |
| 2026-01-20 | 39.56 | 40.42 | 38.40 | 38.70 | -2.17% | 2.85 | 0.52% |
| 2026-01-19 | 40.00 | 40.63 | 39.12 | 39.56 | -1.10% | 2.90 | 0.52% |