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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.81 | 40.86 | 39.70 | 40.00 | -0.40% | 3.32 | 0.59% |
| 2026-01-15 | 41.83 | 42.00 | 39.51 | 40.16 | -4.95% | 5.93 | 1.05% |
| 2026-01-14 | 40.85 | 43.20 | 40.80 | 42.25 | +3.10% | 6.83 | 1.16% |
| 2026-01-13 | 42.60 | 43.85 | 40.86 | 40.98 | -0.99% | 7.69 | 1.29% |
| 2026-01-12 | 41.09 | 42.63 | 40.42 | 41.39 | +0.73% | 6.36 | 1.09% |
| 2026-01-09 | 39.80 | 41.38 | 38.72 | 41.09 | +2.93% | 6.51 | 1.16% |
| 2026-01-08 | 39.83 | 40.80 | 38.39 | 39.92 | +0.71% | 6.01 | 1.08% |
| 2026-01-07 | 37.70 | 40.00 | 37.30 | 39.64 | +4.54% | 6.63 | 1.21% |
| 2026-01-06 | 37.50 | 38.50 | 36.88 | 37.92 | +1.25% | 4.97 | 0.94% |
| 2026-01-05 | 35.41 | 38.63 | 34.60 | 37.45 | +3.83% | 7.96 | 1.53% |
| 2025-12-31 | 35.71 | 36.07 | 34.81 | 36.07 | +1.01% | 3.23 | 0.65% |
| 2025-12-30 | 36.80 | 36.96 | 35.62 | 35.71 | -3.38% | 4.26 | 0.84% |
| 2025-12-29 | 36.88 | 37.10 | 35.78 | 36.96 | +0.22% | 4.57 | 0.89% |
| 2025-12-26 | 39.38 | 39.56 | 36.81 | 36.88 | -6.77% | 7.11 | 1.35% |
| 2025-12-25 | 39.16 | 40.41 | 38.55 | 39.56 | +1.96% | 5.03 | 0.90% |
| 2025-12-24 | 39.31 | 40.50 | 38.61 | 38.80 | -1.27% | 9.73 | 1.77% |
| 2025-12-23 | 35.62 | 40.63 | 35.58 | 39.30 | +10.33% | 14.47 | 2.63% |
| 2025-12-22 | 34.50 | 36.76 | 33.91 | 35.62 | +2.68% | 9.67 | 1.92% |
| 2025-12-19 | 31.13 | 35.95 | 30.96 | 34.69 | +11.44% | 10.69 | 2.22% |
| 2025-12-18 | 28.94 | 31.67 | 28.64 | 31.13 | +7.23% | 5.87 | 1.37% |