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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 50.00 | 50.20 | 48.73 | 49.23 | -1.08% | 4.07 | 0.66% |
| 2025-09-15 | 52.57 | 53.69 | 49.68 | 49.77 | -5.11% | 6.12 | 0.96% |
| 2025-09-12 | 53.60 | 54.94 | 52.10 | 52.45 | -4.25% | 4.94 | 0.75% |
| 2025-09-11 | 51.49 | 55.38 | 48.50 | 54.78 | -2.18% | 7.71 | 1.19% |
| 2025-09-10 | 57.80 | 59.19 | 53.78 | 56.00 | -3.98% | 6.38 | 0.91% |
| 2025-09-09 | 56.56 | 60.00 | 56.25 | 58.32 | +2.69% | 5.08 | 0.70% |
| 2025-09-08 | 57.20 | 58.28 | 55.50 | 56.79 | -0.72% | 3.88 | 0.55% |
| 2025-09-05 | 55.50 | 57.32 | 52.80 | 57.20 | +2.93% | 4.52 | 0.66% |
| 2025-09-04 | 57.40 | 58.49 | 54.40 | 55.57 | -1.37% | 5.59 | 0.80% |
| 2025-09-03 | 56.50 | 57.45 | 55.51 | 56.34 | +0.48% | 4.09 | 0.58% |
| 2025-09-02 | 56.88 | 58.12 | 55.20 | 56.07 | -1.56% | 4.57 | 0.65% |
| 2025-09-01 | 53.38 | 57.77 | 51.89 | 56.96 | +6.71% | 8.89 | 1.28% |
| 2025-08-29 | 49.59 | 54.66 | 49.21 | 53.38 | +7.30% | 5.83 | 0.89% |
| 2025-08-28 | 50.81 | 51.83 | 48.06 | 49.75 | -2.45% | 4.36 | 0.71% |
| 2025-08-27 | 53.57 | 54.70 | 51.00 | 51.00 | -4.76% | 3.51 | 0.53% |
| 2025-08-26 | 54.47 | 54.49 | 53.00 | 53.55 | -1.29% | 4.12 | 0.61% |
| 2025-08-25 | 51.08 | 54.59 | 50.95 | 54.25 | +6.69% | 5.78 | 0.87% |
| 2025-08-22 | 50.20 | 51.08 | 49.95 | 50.85 | +1.50% | 3.13 | 0.50% |
| 2025-08-21 | 49.10 | 50.71 | 49.01 | 50.10 | +2.10% | 3.75 | 0.60% |
| 2025-08-20 | 48.72 | 49.98 | 48.57 | 49.07 | +0.39% | 3.26 | 0.53% |