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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.57 | 29.20 | 28.41 | 29.03 | +1.15% | 2.81 | 0.70% |
| 2025-12-16 | 30.10 | 30.18 | 28.43 | 28.70 | -4.90% | 4.02 | 0.99% |
| 2025-12-15 | 30.90 | 31.57 | 30.12 | 30.18 | -2.61% | 4.20 | 0.98% |
| 2025-12-12 | 33.84 | 33.86 | 30.99 | 30.99 | -8.42% | 8.71 | 1.94% |
| 2025-12-11 | 34.20 | 34.50 | 32.78 | 33.84 | -0.76% | 7.07 | 1.49% |
| 2025-12-10 | 31.23 | 35.01 | 31.01 | 34.10 | +8.39% | 8.56 | 1.81% |
| 2025-12-09 | 30.78 | 32.88 | 30.77 | 31.46 | +2.48% | 4.12 | 0.92% |
| 2025-12-08 | 30.62 | 31.44 | 30.58 | 30.70 | +0.10% | 2.41 | 0.55% |
| 2025-12-05 | 31.05 | 31.10 | 29.30 | 30.67 | -1.00% | 4.22 | 1.00% |
| 2025-12-04 | 30.17 | 31.80 | 29.74 | 30.98 | +2.86% | 4.49 | 1.03% |
| 2025-12-03 | 31.15 | 31.16 | 29.90 | 30.12 | -2.65% | 2.75 | 0.65% |
| 2025-12-02 | 31.96 | 32.30 | 30.71 | 30.94 | -3.37% | 3.67 | 0.84% |
| 2025-12-01 | 32.31 | 32.46 | 31.22 | 32.02 | -1.39% | 4.05 | 0.91% |
| 2025-11-28 | 32.78 | 33.11 | 31.97 | 32.47 | -1.70% | 3.00 | 0.66% |
| 2025-11-27 | 32.68 | 33.80 | 32.55 | 33.03 | -0.15% | 3.57 | 0.77% |
| 2025-11-26 | 31.92 | 34.25 | 31.66 | 33.08 | +4.22% | 5.99 | 1.28% |
| 2025-11-25 | 32.00 | 32.88 | 31.33 | 31.74 | +0.76% | 3.14 | 0.70% |
| 2025-11-24 | 31.30 | 32.00 | 30.95 | 31.50 | +1.78% | 3.63 | 0.82% |
| 2025-11-21 | 32.24 | 32.72 | 30.95 | 30.95 | -2.98% | 3.46 | 0.78% |
| 2025-11-20 | 32.27 | 32.60 | 31.80 | 31.90 | -1.27% | 1.61 | 0.36% |