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
2026-03-27	27.83	32.28	4.12	14.63%	27.83	33.32	230637	71415.41	1.64%	0.00
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

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▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09