当前位置: 爱股网 > 股票行情 > 新诺威(300765)股票行情

新诺威(300765)股票行情

新诺威(300765)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

新诺威(300765)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	30.03	28.16	-1.51	-5.09%	28.02	30.20	120714	34741.19	0.86%	0.00
2026-03-25	29.59	29.67	0.07	0.24%	29.37	30.66	93084	27910.88	0.66%	0.00
2026-03-24	28.67	29.60	1.60	5.71%	28.37	29.71	112201	32514.20	0.80%	3.00
2026-03-23	30.08	28.00	-2.16	-7.16%	27.70	30.08	119093	34310.55	0.85%	0.00
2026-03-20	31.79	30.16	-1.49	-4.71%	30.00	32.13	89587	27801.68	0.64%	0.00
2026-03-19	32.02	31.65	-0.40	-1.25%	31.51	32.67	96192	30858.15	0.68%	0.00
2026-03-18	32.33	32.05	-0.30	-0.93%	31.68	32.49	75622	24186.67	0.54%	0.00
2026-03-17	31.68	32.35	0.35	1.09%	30.90	33.63	161099	52447.50	1.15%	0.00
2026-03-16	29.99	32.00	2.01	6.70%	29.97	32.35	140280	44290.54	1.00%	0.00
2026-03-13	30.48	29.99	-0.53	-1.74%	29.76	30.66	60845	18329.83	0.43%	0.00
2026-03-12	31.65	30.52	-1.02	-3.23%	30.21	31.65	80877	24840.61	0.58%	0.00
2026-03-11	31.95	31.54	-0.28	-0.88%	31.33	32.26	90962	28922.62	0.65%	0.00
2026-03-10	31.10	31.82	0.96	3.11%	31.01	32.39	104722	33368.45	0.75%	0.00
2026-03-09	31.42	30.86	-0.58	-1.84%	30.00	31.42	89676	27544.93	0.64%	0.00
2026-03-06	30.29	31.44	1.03	3.39%	29.90	31.99	108902	34091.10	0.78%	0.00
2026-03-05	29.62	30.41	1.19	4.07%	29.30	30.96	101430	30632.54	0.72%	0.00
2026-03-04	29.81	29.22	-0.81	-2.70%	28.96	30.06	105461	30997.83	0.75%	0.00
2026-03-03	31.47	30.03	-1.37	-4.36%	29.88	31.72	94312	28755.97	0.67%	11.00
2026-03-02	32.89	31.40	-1.63	-4.93%	31.15	32.89	100881	31962.56	0.72%	4.00
2026-02-27	32.78	33.03	0.16	0.49%	32.30	33.25	57340	18897.11	0.41%	0.00
2026-02-26	33.70	32.87	-0.92	-2.72%	32.61	33.79	81384	26822.89	0.58%	0.00
2026-02-25	33.46	33.79	0.35	1.05%	32.92	33.87	81170	27046.28	0.58%	0.00
2026-02-24	34.09	33.44	-0.14	-0.42%	33.40	34.23	69298	23280.97	0.49%	0.00
2026-02-13	34.63	33.58	-0.81	-2.36%	33.56	35.11	72172	24639.24	0.51%	0.00
2026-02-12	35.02	34.39	-0.55	-1.57%	34.32	35.46	80557	28039.20	0.57%	0.00
2026-02-11	35.79	34.94	-0.85	-2.37%	34.90	36.48	91069	32306.33	0.65%	0.00
2026-02-10	34.65	35.79	0.84	2.40%	34.62	37.30	136812	49269.22	0.97%	0.00
2026-02-09	34.64	34.95	0.95	2.79%	34.61	36.65	107181	38127.48	0.76%	0.00
2026-02-06	34.49	34.00	-0.67	-1.93%	33.91	35.44	105342	36561.05	0.75%	0.00
2026-02-05	35.70	34.67	-1.13	-3.16%	34.50	35.74	100879	35250.62	0.72%	0.00
2026-02-04	37.00	35.80	-1.41	-3.79%	35.26	37.66	126295	45504.92	0.90%	0.00
2026-02-03	36.22	37.21	1.29	3.59%	35.29	37.70	153153	55916.10	1.09%	46.00
2026-02-02	38.68	35.92	-2.95	-7.59%	35.69	38.98	191409	70157.17	1.36%	0.00
2026-01-30	45.23	38.87	-7.25	-15.72%	37.80	46.07	350714	145196.98	2.50%	0.00
2026-01-29	46.92	46.12	-0.09	-0.19%	45.48	47.92	174360	81099.61	1.24%	0.00
2026-01-28	40.74	46.21	5.28	12.90%	40.07	46.42	230591	102733.47	1.64%	0.00
2026-01-27	39.16	40.93	2.10	5.41%	38.21	41.46	120527	48274.82	0.86%	0.00
2026-01-26	39.48	38.83	-0.64	-1.62%	37.90	39.71	76125	29372.23	0.54%	0.00
2026-01-23	37.90	39.47	1.60	4.22%	37.07	39.98	117079	45423.82	0.83%	0.00
2026-01-22	38.80	37.87	-0.82	-2.12%	37.58	40.60	108936	42376.63	0.78%	0.00
2026-01-21	38.75	38.69	-0.01	-0.03%	38.30	39.66	65938	25716.76	0.47%	0.00
2026-01-20	39.56	38.70	-0.86	-2.17%	38.40	40.42	72984	28540.65	0.52%	0.00
2026-01-19	40.00	39.56	-0.44	-1.10%	39.12	40.63	73347	29014.35	0.52%	0.00
2026-01-16	39.81	40.00	-0.16	-0.40%	39.70	40.86	82434	33150.55	0.59%	0.00
2026-01-15	41.83	40.16	-2.09	-4.95%	39.51	42.00	146968	59272.17	1.05%	3.00
2026-01-14	40.85	42.25	1.27	3.10%	40.80	43.20	162295	68295.72	1.16%	0.00
2026-01-13	42.60	40.98	-0.41	-0.99%	40.86	43.85	181553	76884.99	1.29%	0.00
2026-01-12	41.09	41.39	0.30	0.73%	40.42	42.63	152718	63566.32	1.09%	0.00
2026-01-09	39.80	41.09	1.17	2.93%	38.72	41.38	162289	65130.07	1.16%	0.00
2026-01-08	39.83	39.92	0.28	0.71%	38.39	40.80	152075	60070.36	1.08%	3.00
2026-01-07	37.70	39.64	1.72	4.54%	37.30	40.00	170024	66337.21	1.21%	0.00
2026-01-06	37.50	37.92	0.47	1.26%	36.88	38.50	132050	49676.87	0.94%	0.00
2026-01-05	35.41	37.45	1.38	3.83%	34.60	38.63	214481	79648.52	1.53%	0.00
2025-12-31	35.71	36.07	0.36	1.01%	34.81	36.07	91517	32255.08	0.65%	4.00
2025-12-30	36.80	35.71	-1.25	-3.38%	35.62	36.96	118610	42611.85	0.84%	0.00
2025-12-29	36.88	36.96	0.08	0.22%	35.78	37.10	125226	45722.64	0.89%	0.00
2025-12-26	39.38	36.88	-2.68	-6.77%	36.81	39.56	189469	71111.23	1.35%	0.00
2025-12-25	39.16	39.56	0.76	1.96%	38.55	40.41	127009	50304.66	0.90%	0.00
2025-12-24	39.31	38.80	-0.50	-1.27%	38.61	40.50	248414	97322.97	1.77%	0.00
2025-12-23	35.62	39.30	3.68	10.33%	35.58	40.63	368735	144700.23	2.63%	0.00
2025-12-22	34.50	35.62	0.93	2.68%	33.91	36.76	269636	96703.77	1.92%	1.00
2025-12-19	31.13	34.69	3.56	11.44%	30.96	35.95	311701	106911.94	2.22%	0.00
2025-12-18	28.94	31.13	2.10	7.23%	28.64	31.67	191781	58679.63	1.37%	0.00
2025-12-17	28.57	29.03	0.33	1.15%	28.41	29.20	97663	28133.96	0.70%	5.00
2025-12-16	30.10	28.70	-1.48	-4.90%	28.43	30.18	138394	40161.56	0.99%	2.00
2025-12-15	30.90	30.18	-0.81	-2.61%	30.12	31.57	137132	42017.85	0.98%	0.00
2025-12-12	33.84	30.99	-2.85	-8.42%	30.99	33.86	271981	87136.22	1.94%	2.00
2025-12-11	34.20	33.84	-0.26	-0.76%	32.78	34.50	209955	70673.75	1.49%	0.00
2025-12-10	31.23	34.10	2.64	8.39%	31.01	35.01	254827	85582.27	1.81%	1.00
2025-12-09	30.78	31.46	0.76	2.48%	30.77	32.88	129004	41157.47	0.92%	0.00
2025-12-08	30.62	30.70	0.03	0.10%	30.58	31.44	77911	24124.42	0.55%	0.00
2025-12-05	31.05	30.67	-0.31	-1.00%	29.30	31.10	140527	42228.18	1.00%	0.00
2025-12-04	30.17	30.98	0.86	2.86%	29.74	31.80	144829	44863.00	1.03%	0.00
2025-12-03	31.15	30.12	-0.82	-2.65%	29.90	31.16	91006	27534.75	0.65%	0.00
2025-12-02	31.96	30.94	-1.08	-3.37%	30.71	32.30	117779	36689.82	0.84%	0.00
2025-12-01	32.31	32.02	-0.45	-1.39%	31.22	32.46	127908	40455.39	0.91%	0.00
2025-11-28	32.78	32.47	-0.56	-1.70%	31.97	33.11	92721	29997.23	0.66%	0.00
2025-11-27	32.68	33.03	-0.05	-0.15%	32.55	33.80	107711	35730.71	0.77%	0.00
2025-11-26	31.92	33.08	1.34	4.22%	31.66	34.25	179360	59858.70	1.28%	0.00
2025-11-25	32.00	31.74	0.24	0.76%	31.33	32.88	97749	31398.78	0.70%	0.00

深证大盘股票行情在线 K线走势图

新诺威(300765)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58