新诺威(300765)股票信息
| 股票代码 | 300765 |
| 股票名称 | 新诺威 |
| 最新价/元 | 34.16 |
| 涨跌额/元 | -1.41 |
| 涨跌幅/% | -3.96 |
| 买入/元 | 34.16 |
| 卖出/元 | 34.19 |
| 昨收/元 | 35.57 |
| 今开/元 | 33.90 |
| 最高/元 | 37.08 |
| 最低/元 | 32.12 |
| 成交量/手 | 255569.31 |
| 成交额/万 | 88843.77 |
| 股净值/元 | 52.29 |
| 市净率 | 12.29 |
| 总市值/万 | 4798089.50 |
| 流通值/万 | 4259999.43 |
| 换手率/% | 2.05 |
| 入市日期 | 2019-03-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
新诺威(300765)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 33.90 | 34.16 | -1.41 | -3.96 | 255569.31 | 88843.77 | 2.05 |
| 2024-10-08 | 37.01 | 35.57 | 4.67 | 15.11 | 220620.52 | 76525.17 | 1.77 |
| 2024-09-30 | 29.79 | 30.90 | 2.90 | 10.36 | 220440.05 | 66953.95 | 1.77 |
| 2024-09-27 | 26.10 | 28.00 | 2.35 | 9.16 | 120849.95 | 32496.08 | 0.97 |
| 2024-09-26 | 23.80 | 25.65 | 1.45 | 5.99 | 109324.09 | 26838.83 | 0.88 |
| 2024-09-25 | 22.65 | 24.20 | 1.90 | 8.52 | 138534.96 | 33651.64 | 1.11 |
| 2024-09-24 | 22.46 | 22.30 | 0.22 | 1.00 | 83881.90 | 18270.98 | 0.67 |
| 2024-09-23 | 22.88 | 22.08 | -0.55 | -2.43 | 38016.68 | 8535.60 | 0.30 |
| 2024-09-20 | 22.61 | 22.63 | 0.02 | 0.09 | 27210.77 | 6139.55 | 0.22 |
| 2024-09-19 | 22.75 | 22.61 | -0.15 | -0.66 | 47021.47 | 10669.74 | 0.38 |
| 2024-09-18 | 22.02 | 22.76 | 0.76 | 3.46 | 40468.91 | 9113.82 | 0.32 |
| 2024-09-13 | 23.45 | 22.00 | -1.27 | -5.46 | 59505.77 | 13332.22 | 0.48 |
| 2024-09-12 | 22.82 | 23.27 | 0.35 | 1.53 | 39322.21 | 9186.57 | 0.32 |
| 2024-09-11 | 22.70 | 22.92 | 0.17 | 0.75 | 23709.48 | 5390.81 | 0.19 |
| 2024-09-10 | 22.66 | 22.75 | 0.15 | 0.66 | 33787.80 | 7618.78 | 0.27 |
| 2024-09-09 | 22.70 | 22.60 | -0.23 | -1.01 | 45263.06 | 10218.68 | 0.36 |
| 2024-09-06 | 24.18 | 22.83 | -0.88 | -3.71 | 50400.02 | 11658.15 | 0.40 |
| 2024-09-05 | 23.59 | 23.71 | 0.21 | 0.89 | 40305.92 | 9593.48 | 0.32 |
| 2024-09-04 | 23.45 | 23.50 | -0.14 | -0.59 | 48031.48 | 11284.10 | 0.39 |
| 2024-09-03 | 23.30 | 23.64 | 0.24 | 1.03 | 41738.08 | 9918.36 | 0.33 |
| 2024-09-02 | 24.25 | 23.40 | -0.84 | -3.47 | 57643.64 | 13692.13 | 0.46 |
| 2024-08-30 | 24.20 | 24.24 | -0.07 | -0.29 | 82070.04 | 19948.36 | 0.66 |
| 2024-08-29 | 24.49 | 24.31 | -0.19 | -0.78 | 46354.69 | 11323.42 | 0.37 |
| 2024-08-28 | 23.98 | 24.50 | 0.54 | 2.25 | 69812.72 | 17092.95 | 0.56 |
| 2024-08-27 | 24.20 | 23.96 | -0.19 | -0.79 | 51169.36 | 12300.63 | 0.41 |
| 2024-08-26 | 24.88 | 24.15 | -0.68 | -2.74 | 56831.50 | 13711.51 | 0.46 |
| 2024-08-23 | 24.40 | 24.83 | 0.36 | 1.47 | 68862.77 | 16830.87 | 0.55 |
| 2024-08-22 | 25.28 | 24.47 | -0.89 | -3.51 | 108922.70 | 27152.55 | 0.87 |
| 2024-08-21 | 24.63 | 25.36 | 0.71 | 2.88 | 136213.44 | 34301.02 | 1.09 |
| 2024-08-20 | 23.39 | 24.65 | 1.26 | 5.39 | 142991.23 | 34588.68 | 1.15 |
| 2024-08-19 | 23.41 | 23.39 | -0.09 | -0.38 | 61176.91 | 14309.68 | 0.49 |
| 2024-08-16 | 23.32 | 23.48 | 0.26 | 1.12 | 64558.95 | 15207.28 | 0.52 |
| 2024-08-15 | 23.00 | 23.22 | 0.14 | 0.61 | 54918.33 | 12731.28 | 0.44 |
| 2024-08-14 | 23.20 | 23.08 | -0.25 | -1.07 | 48388.24 | 11209.27 | 0.39 |
| 2024-08-13 | 23.50 | 23.33 | -0.13 | -0.55 | 55609.42 | 12925.22 | 0.45 |
| 2024-08-12 | 23.70 | 23.46 | -0.16 | -0.68 | 71928.11 | 17093.19 | 0.58 |
| 2024-08-09 | 23.64 | 23.62 | -0.13 | -0.55 | 102767.71 | 24334.36 | 0.82 |
| 2024-08-08 | 23.00 | 23.75 | 0.81 | 3.53 | 99092.89 | 23339.87 | 0.79 |
| 2024-08-07 | 23.18 | 22.94 | -0.31 | -1.33 | 69098.30 | 16022.68 | 0.55 |
| 2024-08-06 | 23.90 | 23.25 | -0.30 | -1.27 | 135075.45 | 30982.35 | 1.08 |
| 2024-08-05 | 23.90 | 23.55 | -0.33 | -1.38 | 101676.51 | 24359.90 | 0.82 |
| 2024-08-02 | 23.96 | 23.88 | -0.06 | -0.25 | 118768.09 | 29183.07 | 0.95 |
| 2024-08-01 | 24.50 | 23.94 | -0.61 | -2.49 | 71934.77 | 17419.34 | 0.58 |
| 2024-07-31 | 23.15 | 24.55 | 1.40 | 6.05 | 126752.37 | 30590.22 | 1.02 |
| 2024-07-30 | 24.14 | 23.15 | -1.00 | -4.14 | 98203.12 | 22744.05 | 0.79 |
| 2024-07-29 | 24.46 | 24.15 | -0.22 | -0.90 | 41363.44 | 9998.63 | 0.33 |
| 2024-07-26 | 24.61 | 24.37 | -0.29 | -1.18 | 55165.44 | 13501.66 | 0.44 |
| 2024-07-25 | 25.00 | 24.66 | -0.55 | -2.18 | 56576.08 | 14089.22 | 0.45 |
| 2024-07-24 | 24.32 | 25.21 | 0.81 | 3.32 | 142292.08 | 35302.91 | 1.14 |
| 2024-07-23 | 26.28 | 24.40 | -1.85 | -7.05 | 117056.86 | 29391.19 | 0.94 |
| 2024-07-22 | 27.27 | 26.25 | -0.94 | -3.46 | 102358.53 | 27242.51 | 0.82 |
| 2024-07-19 | 27.07 | 27.19 | -0.15 | -0.55 | 93530.30 | 25633.45 | 0.75 |
| 2024-07-18 | 25.79 | 27.34 | 1.30 | 4.99 | 130027.48 | 34797.46 | 1.04 |
| 2024-07-17 | 25.40 | 26.04 | 0.64 | 2.52 | 109128.40 | 28260.70 | 0.88 |
| 2024-07-16 | 25.59 | 25.40 | -0.26 | -1.01 | 89611.21 | 22672.22 | 0.72 |
| 2024-07-15 | 24.50 | 25.66 | 0.76 | 3.05 | 143386.24 | 36135.79 | 1.15 |
| 2024-07-12 | 23.91 | 24.90 | 0.87 | 3.62 | 128645.16 | 31896.51 | 1.03 |
| 2024-07-11 | 23.32 | 24.03 | 0.80 | 3.44 | 94669.92 | 22495.64 | 0.76 |
| 2024-07-10 | 23.69 | 23.23 | -0.37 | -1.57 | 65137.80 | 15177.44 | 0.52 |
| 2024-07-09 | 23.93 | 23.60 | -0.33 | -1.38 | 102226.00 | 24243.99 | 0.82 |
| 2024-07-08 | 24.51 | 23.93 | -0.71 | -2.88 | 130809.64 | 31656.18 | 1.05 |
| 2024-07-05 | 22.91 | 24.64 | 1.65 | 7.18 | 161942.29 | 38727.04 | 1.30 |
| 2024-07-04 | 23.18 | 22.99 | -0.19 | -0.82 | 85807.25 | 19850.11 | 0.69 |
| 2024-07-03 | 23.96 | 23.18 | -0.62 | -2.61 | 159819.11 | 37218.72 | 1.28 |
| 2024-07-02 | 25.65 | 23.80 | -1.82 | -7.10 | 161971.64 | 39268.10 | 1.30 |
| 2024-07-01 | 25.25 | 25.62 | 0.39 | 1.55 | 57630.00 | 14652.95 | 0.46 |
| 2024-06-28 | 25.63 | 25.23 | -0.67 | -2.59 | 82042.61 | 20797.55 | 0.66 |
| 2024-06-27 | 26.90 | 25.90 | -1.18 | -4.36 | 111013.25 | 28617.91 | 0.89 |
| 2024-06-26 | 26.03 | 27.08 | 1.03 | 3.95 | 70921.61 | 18853.65 | 0.57 |
| 2024-06-25 | 27.02 | 26.05 | -0.74 | -2.76 | 87553.47 | 22981.99 | 0.70 |
| 2024-06-24 | 28.05 | 26.79 | -1.26 | -4.49 | 87799.42 | 23734.57 | 0.70 |
| 2024-06-21 | 27.76 | 28.05 | 0.29 | 1.05 | 75797.91 | 21351.98 | 0.61 |
| 2024-06-20 | 28.34 | 27.76 | -0.65 | -2.29 | 99971.56 | 27807.34 | 0.80 |
| 2024-06-19 | 29.12 | 28.41 | -0.99 | -3.37 | 89561.19 | 25685.68 | 0.72 |
| 2024-06-18 | 29.29 | 29.40 | 0.11 | 0.38 | 112093.32 | 32492.54 | 0.90 |
| 2024-06-17 | 29.75 | 29.29 | -0.41 | -1.38 | 177296.81 | 51612.65 | 1.42 |
| 2024-06-14 | 30.64 | 29.70 | -1.02 | -3.32 | 251421.60 | 76620.37 | 2.02 |
| 2024-06-13 | 30.48 | 30.72 | 0.10 | 0.33 | 103485.13 | 31829.48 | 0.83 |
| 2024-06-12 | 30.60 | 30.62 | 0.13 | 0.43 | 62308.20 | 19115.47 | 0.50 |
| 2024-06-11 | 30.25 | 30.49 | 0.15 | 0.49 | 95092.04 | 28560.42 | 0.76 |
| 2024-06-07 | 31.57 | 30.34 | -0.96 | -3.07 | 123159.87 | 37843.72 | 0.99 |
| 2024-06-06 | 31.90 | 31.30 | -0.28 | -0.89 | 63760.33 | 19971.10 | 0.51 |
| 2024-06-05 | 31.08 | 31.58 | 0.17 | 0.54 | 60966.40 | 19159.69 | 0.49 |
| 2024-06-04 | 30.50 | 31.41 | 0.91 | 2.98 | 91205.85 | 28786.23 | 0.73 |
| 2024-06-03 | 31.00 | 30.50 | -0.82 | -2.62 | 124133.72 | 37990.98 | 1.00 |
| 2024-05-31 | 30.84 | 31.32 | 0.96 | 3.16 | 126059.16 | 38933.04 | 1.01 |
| 2024-05-30 | 30.56 | 30.36 | -0.03 | -0.10 | 63129.40 | 19128.10 | 0.51 |
| 2024-05-29 | 30.25 | 30.39 | 0.00 | 0.00 | 52287.08 | 15928.46 | 0.42 |
| 2024-05-28 | 30.74 | 30.39 | -0.35 | -1.14 | 59610.72 | 18115.63 | 0.48 |
| 2024-05-27 | 30.88 | 30.74 | 0.04 | 0.13 | 114920.45 | 34834.07 | 0.92 |
| 2024-05-24 | 30.80 | 30.70 | -0.26 | -0.84 | 85383.18 | 26110.85 | 0.68 |
| 2024-05-23 | 30.70 | 30.96 | -0.01 | -0.03 | 82763.34 | 25578.20 | 0.66 |
| 2024-05-22 | 32.07 | 30.97 | -1.27 | -3.94 | 200200.89 | 62350.56 | 1.61 |
| 2024-05-21 | 32.30 | 32.24 | -0.26 | -0.80 | 95253.46 | 30839.90 | 0.76 |
| 2024-05-20 | 32.20 | 32.50 | 0.49 | 1.53 | 153668.97 | 48890.00 | 1.23 |
| 2024-05-17 | 32.83 | 32.01 | -0.81 | -2.47 | 135108.07 | 42798.62 | 1.08 |
| 2024-05-16 | 33.00 | 32.82 | 0.04 | 0.12 | 85750.07 | 28258.03 | 0.69 |
| 2024-05-15 | 34.29 | 32.78 | -1.69 | -4.90 | 136871.77 | 45561.24 | 1.10 |
| 2024-05-14 | 35.20 | 34.47 | -0.41 | -1.18 | 86719.91 | 30256.70 | 0.70 |
| 2024-05-13 | 35.16 | 34.88 | -0.22 | -0.63 | 70948.82 | 24877.21 | 0.57 |
日K线
周K线
月K线
