新诺威 (300765) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	30.40	30.84	0.47	1.55%	30.22	31.65	114146	35440	0.81%
2026-04-30	29.95	30.37	0.43	1.44%	29.95	31.59	117733	36164	0.84%
2026-04-29	30.00	29.94	-0.20	-0.66%	29.50	30.30	76937	22989	0.55%
2026-04-28	31.37	30.14	-1.23	-3.92%	29.60	31.56	134700	40723	0.96%
2026-04-27	30.76	31.37	0.58	1.88%	30.42	31.93	86744	26926	0.62%
2026-04-24	31.06	30.79	-0.27	-0.87%	30.03	31.35	73493	22622	0.52%
2026-04-23	31.87	31.06	-0.98	-3.06%	30.70	31.89	78357	24461	0.56%
2026-04-22	31.80	32.04	0.07	0.22%	31.08	32.17	88431	27917	0.63%
2026-04-21	32.79	31.97	-0.90	-2.74%	31.66	33.00	94489	30334	0.67%
2026-04-20	32.70	32.87	0.00	0.00%	32.58	34.86	156421	52537	1.11%
2026-04-17	33.64	32.87	-1.13	-3.32%	32.52	34.00	126141	41559	0.90%
2026-04-16	33.53	34.00	0.03	0.09%	33.00	34.42	130073	43897	0.93%
2026-04-15	32.10	33.97	2.51	7.98%	31.39	34.20	226235	75389	1.61%
2026-04-14	33.04	31.46	-1.63	-4.93%	30.28	33.50	221483	69516	1.58%
2026-04-13	32.38	33.09	0.49	1.50%	32.20	34.17	103029	34420	0.73%
2026-04-10	33.20	32.60	-0.60	-1.81%	32.52	33.98	90805	30121	0.65%
2026-04-09	33.51	33.20	-0.68	-2.01%	33.01	34.21	91693	30646	0.65%
2026-04-08	33.70	33.88	0.63	1.89%	33.41	34.48	114493	38809	0.82%
2026-04-07	32.91	33.25	0.74	2.28%	32.52	34.05	108404	36058	0.77%
2026-04-03	33.11	32.51	-1.17	-3.47%	32.38	33.52	104894	34362	0.75%
2026-04-02	34.67	33.68	-0.77	-2.24%	33.50	34.90	156155	53117	1.11%
2026-04-01	32.18	34.45	2.69	8.47%	32.00	34.46	227522	76758	1.62%
2026-03-31	32.28	31.76	-0.48	-1.49%	31.50	33.10	113456	36674	0.81%
2026-03-30	31.89	32.24	-0.04	-0.12%	31.64	33.28	179754	58294	1.28%
2026-03-27	27.83	32.28	4.12	14.63%	27.83	33.32	230637	71415	1.64%
2026-03-26	30.03	28.16	-1.51	-5.09%	28.02	30.20	120714	34741	0.86%
2026-03-25	29.59	29.67	0.07	0.24%	29.37	30.66	93084	27910	0.66%
2026-03-24	28.67	29.60	1.60	5.71%	28.37	29.71	112201	32514	0.80%
2026-03-23	30.08	28.00	-2.16	-7.16%	27.70	30.08	119093	34310	0.85%
2026-03-20	31.79	30.16	-1.49	-4.71%	30.00	32.13	89587	27801	0.64%
2026-03-19	32.02	31.65	-0.40	-1.25%	31.51	32.67	96192	30858	0.68%
2026-03-18	32.33	32.05	-0.30	-0.93%	31.68	32.49	75622	24186	0.54%
2026-03-17	31.68	32.35	0.35	1.09%	30.90	33.63	161099	52447	1.15%
2026-03-16	29.99	32.00	2.01	6.70%	29.97	32.35	140280	44290	1.00%
2026-03-13	30.48	29.99	-0.53	-1.74%	29.76	30.66	60845	18329	0.43%
2026-03-12	31.65	30.52	-1.02	-3.23%	30.21	31.65	80877	24840	0.58%
2026-03-11	31.95	31.54	-0.28	-0.88%	31.33	32.26	90962	28922	0.65%
2026-03-10	31.10	31.82	0.96	3.11%	31.01	32.39	104722	33368	0.75%
2026-03-09	31.42	30.86	-0.58	-1.84%	30.00	31.42	89676	27544	0.64%
2026-03-06	30.29	31.44	1.03	3.39%	29.90	31.99	108902	34091	0.78%
2026-03-05	29.62	30.41	1.19	4.07%	29.30	30.96	101430	30632	0.72%
2026-03-04	29.81	29.22	-0.81	-2.70%	28.96	30.06	105461	30997	0.75%
2026-03-03	31.47	30.03	-1.37	-4.36%	29.88	31.72	94312	28755	0.67%
2026-03-02	32.89	31.40	-1.63	-4.93%	31.15	32.89	100881	31962	0.72%
2026-02-27	32.78	33.03	0.16	0.49%	32.30	33.25	57340	18897	0.41%
2026-02-26	33.70	32.87	-0.92	-2.72%	32.61	33.79	81384	26822	0.58%
2026-02-25	33.46	33.79	0.35	1.05%	32.92	33.87	81170	27046	0.58%
2026-02-24	34.09	33.44	-0.14	-0.42%	33.40	34.23	69298	23280	0.49%
2026-02-13	34.63	33.58	-0.81	-2.36%	33.56	35.11	72172	24639	0.51%
2026-02-12	35.02	34.39	-0.55	-1.57%	34.32	35.46	80557	28039	0.57%
2026-02-11	35.79	34.94	-0.85	-2.37%	34.90	36.48	91069	32306	0.65%
2026-02-10	34.65	35.79	0.84	2.40%	34.62	37.30	136812	49269	0.97%
2026-02-09	34.64	34.95	0.95	2.79%	34.61	36.65	107181	38127	0.76%
2026-02-06	34.49	34.00	-0.67	-1.93%	33.91	35.44	105342	36561	0.75%
2026-02-05	35.70	34.67	-1.13	-3.16%	34.50	35.74	100879	35250	0.72%
2026-02-04	37.00	35.80	-1.41	-3.79%	35.26	37.66	126295	45504	0.90%
2026-02-03	36.22	37.21	1.29	3.59%	35.29	37.70	153153	55916	1.09%
2026-02-02	38.68	35.92	-2.95	-7.59%	35.69	38.98	191409	70157	1.36%
2026-01-30	45.23	38.87	-7.25	-15.72%	37.80	46.07	350714	145196	2.50%
2026-01-29	46.92	46.12	-0.09	-0.19%	45.48	47.92	174360	81099	1.24%
2026-01-28	40.74	46.21	5.28	12.90%	40.07	46.42	230591	102733	1.64%
2026-01-27	39.16	40.93	2.10	5.41%	38.21	41.46	120527	48274	0.86%