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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 42.64 | 43.41 | 40.55 | 40.94 | -4.35% | 4.68 | 0.90% |
| 2025-10-21 | 43.60 | 43.86 | 42.24 | 42.80 | -1.86% | 2.85 | 0.54% |
| 2025-10-20 | 44.00 | 44.90 | 43.25 | 43.61 | -0.66% | 2.17 | 0.40% |
| 2025-10-17 | 44.01 | 44.78 | 43.22 | 43.90 | +0.39% | 2.71 | 0.50% |
| 2025-10-16 | 42.45 | 44.44 | 42.11 | 43.73 | +2.58% | 4.02 | 0.74% |
| 2025-10-15 | 42.10 | 43.08 | 41.25 | 42.63 | +0.90% | 3.87 | 0.73% |
| 2025-10-14 | 43.58 | 44.27 | 41.87 | 42.25 | -2.22% | 3.77 | 0.71% |
| 2025-10-13 | 42.47 | 44.92 | 42.30 | 43.21 | -1.80% | 3.46 | 0.64% |
| 2025-10-10 | 43.96 | 45.28 | 43.39 | 44.00 | -0.56% | 3.63 | 0.66% |
| 2025-10-09 | 47.29 | 48.71 | 43.59 | 44.25 | -3.64% | 5.53 | 0.97% |
| 2025-09-30 | 46.47 | 47.50 | 45.88 | 45.92 | -1.18% | 2.76 | 0.47% |
| 2025-09-29 | 47.70 | 47.90 | 45.91 | 46.47 | -2.76% | 3.34 | 0.58% |
| 2025-09-26 | 50.51 | 50.52 | 47.38 | 47.79 | -5.87% | 4.65 | 0.77% |
| 2025-09-25 | 51.41 | 52.20 | 50.50 | 50.77 | -1.24% | 3.08 | 0.48% |
| 2025-09-24 | 49.90 | 52.30 | 49.51 | 51.41 | +2.96% | 4.08 | 0.64% |
| 2025-09-23 | 50.15 | 52.30 | 49.62 | 49.93 | -1.32% | 3.99 | 0.63% |
| 2025-09-22 | 50.97 | 52.49 | 50.11 | 50.60 | -0.73% | 3.14 | 0.49% |
| 2025-09-19 | 53.00 | 54.54 | 50.28 | 50.97 | -1.60% | 5.27 | 0.81% |
| 2025-09-18 | 48.86 | 52.47 | 48.51 | 51.80 | +7.07% | 7.00 | 1.10% |
| 2025-09-17 | 49.30 | 49.48 | 48.06 | 48.38 | -1.73% | 3.95 | 0.65% |