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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 33.05 | 33.43 | 31.88 | 32.31 | -2.33% | 2.58 | 0.57% |
| 2025-11-18 | 33.75 | 34.06 | 32.98 | 33.08 | -2.19% | 2.70 | 0.58% |
| 2025-11-17 | 33.89 | 34.08 | 33.09 | 33.82 | -0.24% | 3.65 | 0.77% |
| 2025-11-14 | 33.90 | 34.66 | 33.30 | 33.90 | -1.28% | 5.73 | 1.35% |
| 2025-11-13 | 31.70 | 35.41 | 31.58 | 34.34 | +8.57% | 8.62 | 2.05% |
| 2025-11-12 | 31.65 | 32.30 | 31.41 | 31.63 | -0.22% | 3.03 | 0.76% |
| 2025-11-11 | 31.69 | 31.81 | 31.22 | 31.70 | -0.60% | 2.59 | 0.66% |
| 2025-11-10 | 31.60 | 31.93 | 30.97 | 31.89 | +1.53% | 3.39 | 0.86% |
| 2025-11-07 | 32.31 | 32.36 | 31.41 | 31.41 | -2.76% | 2.84 | 0.72% |
| 2025-11-06 | 32.62 | 32.68 | 32.02 | 32.30 | -0.92% | 2.96 | 0.74% |
| 2025-11-05 | 33.09 | 33.49 | 32.54 | 32.60 | -2.16% | 3.43 | 0.84% |
| 2025-11-04 | 35.00 | 35.18 | 32.98 | 33.32 | -5.29% | 4.63 | 1.10% |
| 2025-11-03 | 35.76 | 35.85 | 34.40 | 35.18 | -0.62% | 4.05 | 0.93% |
| 2025-10-31 | 34.80 | 36.60 | 34.37 | 35.40 | +2.40% | 7.23 | 1.63% |
| 2025-10-30 | 34.68 | 35.40 | 33.96 | 34.57 | -0.52% | 3.43 | 0.79% |
| 2025-10-29 | 34.40 | 34.88 | 33.86 | 34.75 | +0.87% | 3.93 | 0.91% |
| 2025-10-28 | 36.39 | 36.40 | 34.14 | 34.45 | -5.20% | 8.48 | 1.96% |
| 2025-10-27 | 36.23 | 37.77 | 35.73 | 36.34 | +0.30% | 5.95 | 1.31% |
| 2025-10-24 | 39.25 | 39.31 | 35.62 | 36.23 | -7.69% | 9.67 | 2.12% |
| 2025-10-23 | 40.84 | 41.34 | 38.51 | 39.25 | -4.13% | 6.64 | 1.35% |