新诺威(300765)股票行情
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 |
|---|
| 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 |
| 2025-11-24 | 31.30 | 31.50 | 0.55 | 1.78% | 30.95 | 32.00 | 115338 | 36292.90 | 0.82% | 0.00 |
| 2025-11-21 | 32.24 | 30.95 | -0.95 | -2.98% | 30.95 | 32.72 | 108852 | 34623.61 | 0.77% | 0.00 |
| 2025-11-20 | 32.27 | 31.90 | -0.41 | -1.27% | 31.80 | 32.60 | 50015 | 16057.27 | 0.36% | 0.00 |
| 2025-11-19 | 33.05 | 32.31 | -0.77 | -2.33% | 31.88 | 33.43 | 79621 | 25785.86 | 0.57% | 0.00 |
| 2025-11-18 | 33.75 | 33.08 | -0.74 | -2.19% | 32.98 | 34.06 | 81039 | 27024.79 | 0.58% | 0.00 |
| 2025-11-17 | 33.89 | 33.82 | -0.08 | -0.24% | 33.09 | 34.08 | 108431 | 36511.37 | 0.77% | 0.00 |
| 2025-11-14 | 33.90 | 33.90 | -0.44 | -1.28% | 33.30 | 34.66 | 168446 | 57290.23 | 1.35% | 0.00 |
| 2025-11-13 | 31.70 | 34.34 | 2.71 | 8.57% | 31.58 | 35.41 | 256050 | 86230.42 | 2.05% | 10.00 |
| 2025-11-12 | 31.65 | 31.63 | -0.07 | -0.22% | 31.41 | 32.30 | 95128 | 30281.71 | 0.76% | 0.00 |
| 2025-11-11 | 31.69 | 31.70 | -0.19 | -0.60% | 31.22 | 31.81 | 82129 | 25905.86 | 0.66% | 12.00 |
| 2025-11-10 | 31.60 | 31.89 | 0.48 | 1.53% | 30.97 | 31.93 | 107702 | 33922.08 | 0.86% | 0.00 |
| 2025-11-07 | 32.31 | 31.41 | -0.89 | -2.76% | 31.41 | 32.36 | 89490 | 28390.22 | 0.72% | 0.00 |
| 2025-11-06 | 32.62 | 32.30 | -0.30 | -0.92% | 32.02 | 32.68 | 91698 | 29591.10 | 0.74% | 0.00 |
| 2025-11-05 | 33.09 | 32.60 | -0.72 | -2.16% | 32.54 | 33.49 | 104297 | 34295.43 | 0.84% | 0.00 |
| 2025-11-04 | 35.00 | 33.32 | -1.86 | -5.29% | 32.98 | 35.18 | 137486 | 46302.19 | 1.10% | 0.00 |
| 2025-11-03 | 35.76 | 35.18 | -0.22 | -0.62% | 34.40 | 35.85 | 115421 | 40523.82 | 0.93% | 0.00 |
| 2025-10-31 | 34.80 | 35.40 | 0.83 | 2.40% | 34.37 | 36.60 | 203214 | 72347.62 | 1.63% | 0.00 |
| 2025-10-30 | 34.68 | 34.57 | -0.18 | -0.52% | 33.96 | 35.40 | 98811 | 34273.43 | 0.79% | 0.00 |
| 2025-10-29 | 34.40 | 34.75 | 0.30 | 0.87% | 33.86 | 34.88 | 113937 | 39296.34 | 0.91% | 0.00 |
| 2025-10-28 | 36.39 | 34.45 | -1.89 | -5.20% | 34.14 | 36.40 | 244176 | 84847.62 | 1.96% | 0.00 |
| 2025-10-27 | 36.23 | 36.34 | 0.11 | 0.30% | 35.73 | 37.77 | 163247 | 59481.88 | 1.31% | 0.00 |
| 2025-10-24 | 39.25 | 36.23 | -3.02 | -7.69% | 35.62 | 39.31 | 264762 | 96706.08 | 2.12% | 0.00 |
| 2025-10-23 | 40.84 | 39.25 | -1.69 | -4.13% | 38.51 | 41.34 | 168789 | 66370.85 | 1.35% | 0.00 |
| 2025-10-22 | 42.64 | 40.94 | -1.86 | -4.35% | 40.55 | 43.41 | 112685 | 46782.70 | 0.90% | 0.00 |
| 2025-10-21 | 43.60 | 42.80 | -0.81 | -1.86% | 42.24 | 43.86 | 66921 | 28537.78 | 0.54% | 0.00 |
| 2025-10-20 | 44.00 | 43.61 | -0.29 | -0.66% | 43.25 | 44.90 | 49547 | 21712.68 | 0.40% | 0.00 |
| 2025-10-17 | 44.01 | 43.90 | 0.17 | 0.39% | 43.22 | 44.78 | 61873 | 27132.82 | 0.50% | 0.00 |
| 2025-10-16 | 42.45 | 43.73 | 1.10 | 2.58% | 42.11 | 44.44 | 92398 | 40202.77 | 0.74% | 0.00 |
| 2025-10-15 | 42.10 | 42.63 | 0.38 | 0.90% | 41.25 | 43.08 | 91231 | 38653.00 | 0.73% | 0.00 |
| 2025-10-14 | 43.58 | 42.25 | -0.96 | -2.22% | 41.87 | 44.27 | 87958 | 37712.90 | 0.71% | 0.00 |
| 2025-10-13 | 42.47 | 43.21 | -0.79 | -1.80% | 42.30 | 44.92 | 79445 | 34636.93 | 0.64% | 0.00 |
| 2025-10-10 | 43.96 | 44.00 | -0.25 | -0.56% | 43.39 | 45.28 | 82144 | 36291.62 | 0.66% | 0.00 |
| 2025-10-09 | 47.29 | 44.25 | -1.67 | -3.64% | 43.59 | 48.71 | 121589 | 55296.29 | 0.97% | 0.00 |
| 2025-09-30 | 46.47 | 45.92 | -0.55 | -1.18% | 45.88 | 47.50 | 59192 | 27578.69 | 0.47% | 2.00 |
| 2025-09-29 | 47.70 | 46.47 | -1.32 | -2.76% | 45.91 | 47.90 | 71816 | 33423.57 | 0.58% | 2.00 |
| 2025-09-26 | 50.51 | 47.79 | -2.98 | -5.87% | 47.38 | 50.52 | 96134 | 46471.18 | 0.77% | 0.00 |
| 2025-09-25 | 51.41 | 50.77 | -0.64 | -1.24% | 50.50 | 52.20 | 59824 | 30754.84 | 0.48% | 0.00 |
| 2025-09-24 | 49.90 | 51.41 | 1.48 | 2.96% | 49.51 | 52.30 | 79377 | 40808.05 | 0.64% | 0.00 |
| 2025-09-23 | 50.15 | 49.93 | -0.67 | -1.32% | 49.62 | 52.30 | 78751 | 39876.00 | 0.63% | 0.00 |
| 2025-09-22 | 50.97 | 50.60 | -0.37 | -0.73% | 50.11 | 52.49 | 61689 | 31353.33 | 0.49% | 0.00 |
| 2025-09-19 | 53.00 | 50.97 | -0.83 | -1.60% | 50.28 | 54.54 | 100597 | 52681.50 | 0.81% | 0.00 |
| 2025-09-18 | 48.86 | 51.80 | 3.42 | 7.07% | 48.51 | 52.47 | 136828 | 69986.09 | 1.10% | 0.00 |
| 2025-09-17 | 49.30 | 48.38 | -0.85 | -1.73% | 48.06 | 49.48 | 81078 | 39533.57 | 0.65% | 0.00 |
| 2025-09-16 | 50.00 | 49.23 | -0.54 | -1.08% | 48.73 | 50.20 | 82416 | 40655.76 | 0.66% | 0.00 |
| 2025-09-15 | 52.57 | 49.77 | -2.68 | -5.11% | 49.68 | 53.69 | 119294 | 61214.09 | 0.96% | 0.00 |
| 2025-09-12 | 53.60 | 52.45 | -2.33 | -4.25% | 52.10 | 54.94 | 93115 | 49405.45 | 0.75% | 0.00 |
| 2025-09-11 | 51.49 | 54.78 | -1.22 | -2.18% | 48.50 | 55.38 | 148862 | 77084.53 | 1.19% | 0.00 |
| 2025-09-10 | 57.80 | 56.00 | -2.32 | -3.98% | 53.78 | 59.19 | 113612 | 63836.83 | 0.91% | 1.00 |
| 2025-09-09 | 56.56 | 58.32 | 1.53 | 2.69% | 56.25 | 60.00 | 87454 | 50800.52 | 0.70% | 0.00 |
| 2025-09-08 | 57.20 | 56.79 | -0.41 | -0.72% | 55.50 | 58.28 | 68273 | 38750.49 | 0.55% | 0.00 |
| 2025-09-05 | 55.50 | 57.20 | 1.63 | 2.93% | 52.80 | 57.32 | 81734 | 45175.91 | 0.66% | 1.00 |
| 2025-09-04 | 57.40 | 55.57 | -0.77 | -1.37% | 54.40 | 58.49 | 99694 | 55936.65 | 0.80% | 0.00 |
| 2025-09-03 | 56.50 | 56.34 | 0.27 | 0.48% | 55.51 | 57.45 | 72213 | 40854.76 | 0.58% | 0.00 |
| 2025-09-02 | 56.88 | 56.07 | -0.89 | -1.56% | 55.20 | 58.12 | 81238 | 45724.39 | 0.65% | 0.00 |
| 2025-09-01 | 53.38 | 56.96 | 3.58 | 6.71% | 51.89 | 57.77 | 159438 | 88941.81 | 1.28% | 0.00 |
| 2025-08-29 | 49.59 | 53.38 | 3.63 | 7.30% | 49.21 | 54.66 | 111296 | 58333.45 | 0.89% | 0.00 |
| 2025-08-28 | 50.81 | 49.75 | -1.25 | -2.45% | 48.06 | 51.83 | 88216 | 43642.85 | 0.71% | 0.00 |
| 2025-08-27 | 53.57 | 51.00 | -2.55 | -4.76% | 51.00 | 54.70 | 66662 | 35090.83 | 0.53% | 0.00 |
| 2025-08-26 | 54.47 | 53.55 | -0.70 | -1.29% | 53.00 | 54.49 | 76643 | 41191.71 | 0.61% | 9.00 |
| 2025-08-25 | 51.08 | 54.25 | 3.40 | 6.69% | 50.95 | 54.59 | 108745 | 57804.24 | 0.87% | 0.00 |
| 2025-08-22 | 50.20 | 50.85 | 0.75 | 1.50% | 49.95 | 51.08 | 61822 | 31281.55 | 0.50% | 0.00 |
| 2025-08-21 | 49.10 | 50.10 | 1.03 | 2.10% | 49.01 | 50.71 | 74918 | 37473.25 | 0.60% | 0.00 |
| 2025-08-20 | 48.72 | 49.07 | 0.19 | 0.39% | 48.57 | 49.98 | 66387 | 32583.52 | 0.53% | 0.00 |
| 2025-08-19 | 50.93 | 48.88 | -2.33 | -4.55% | 48.86 | 51.98 | 113903 | 57087.43 | 0.91% | 0.00 |
| 2025-08-18 | 53.25 | 51.21 | -1.79 | -3.38% | 50.28 | 53.58 | 120804 | 62287.21 | 0.97% | 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
深市涨幅前二十
创业板涨幅前二十
