新诺威

sz300765 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

43.13

涨跌幅

-0.85%

成交量

6,446,000 股

成交额

278,795,968 元

换手率

0.46%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	42.93	43.13	44.00	42.65	-0.85%	6,446,000	278,795,968	0.46
2026-10-13	43.00	43.50	43.80	41.53	-0.98%	10,489,200	447,198,272	0.75
2026-10-12	45.57	43.93	45.74	43.40	-3.24%	10,912,200	482,163,968	0.78
2026-10-09	45.08	45.40	45.75	43.00	+0.67%	13,298,400	589,442,432	0.95
2026-10-08	47.30	45.10	47.30	45.00	-4.43%	14,487,500	667,803,008	1.03
2026-09-30	44.18	47.19	48.64	43.73	+7.06%	21,515,000	1,006,217,280	1.53
2026-09-29	43.60	44.08	44.80	43.50	+0.11%	10,173,400	447,536,960	0.72
2026-09-28	44.30	44.03	44.63	43.53	-0.27%	9,117,600	401,732,864	0.65
2026-09-24	46.84	44.15	47.07	44.10	-6.36%	15,825,700	710,873,088	1.13
2026-09-23	47.55	47.15	48.00	46.63	-1.48%	13,300,200	629,546,176	0.95
2026-09-22	46.49	47.86	48.20	45.35	+3.17%	21,855,800	1,029,866,560	1.56
2026-09-21	44.80	46.39	47.58	44.65	+5.72%	26,211,700	1,210,737,024	1.87
2026-09-18	43.38	43.88	44.80	43.10	+1.41%	16,789,400	737,030,976	1.20
2026-09-17	42.90	43.27	44.05	42.51	+0.25%	11,247,200	487,567,104	0.80
2026-09-16	43.58	43.16	44.50	42.83	+0.00%	15,936,000	691,994,176	1.13
2026-09-15	43.50	43.16	43.85	42.79	-0.83%	11,334,300	490,841,120	0.81
2026-09-14	42.18	43.52	43.65	42.01	+2.64%	12,037,500	517,952,384	0.86
2026-09-11	42.13	42.40	42.88	41.68	-0.54%	10,238,800	431,664,800	0.73
2026-09-10	41.03	42.63	42.88	41.03	+2.18%	20,530,100	865,585,472	1.46
2026-09-09	44.14	41.72	46.66	40.23	-7.58%	28,369,400	1,242,174,848	2.02
2026-09-08	44.98	45.14	46.23	43.86	-0.62%	18,808,800	844,937,792	1.34
2026-09-07	43.52	45.42	45.77	42.88	+3.51%	19,706,700	871,436,736	1.40
2026-09-04	44.14	43.88	45.03	43.47	-0.81%	13,711,000	605,095,360	0.98
2026-09-03	43.79	44.24	44.92	43.00	-0.58%	17,598,700	772,335,168	1.25
2026-09-02	44.63	44.50	46.49	44.50	-0.09%	25,190,800	1,144,856,192	1.79
2026-09-01	44.00	44.54	45.00	43.15	+0.77%	18,657,200	823,253,760	1.33
2026-08-31	43.52	44.20	44.58	42.69	-0.45%	20,669,400	902,583,104	1.47
2026-08-28	46.00	44.40	46.95	44.38	-5.43%	26,118,500	1,185,527,808	1.86
2026-08-27	45.66	46.95	48.32	43.90	+3.19%	37,047,200	1,688,863,360	2.64
2026-08-26	44.79	45.50	47.35	43.86	+2.73%	42,181,100	1,927,542,528	3.00

需要全历史数据与程序化访问？查看新诺威日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300765 获取全部历史日线。