纽威股份 sh.603699
60.60
-0.66%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 61.19 | 61.42 | 59.38 | 60.60 | -0.66% | 3.75 | 0.81% |
| 2026-05-22 | 63.80 | 64.01 | 60.66 | 61.00 | -4.30% | 3.95 | 0.84% |
| 2026-05-21 | 64.79 | 66.38 | 63.61 | 63.74 | -1.24% | 3.14 | 0.64% |
| 2026-05-20 | 63.31 | 64.97 | 63.05 | 64.54 | +0.86% | 2.26 | 0.47% |
| 2026-05-19 | 64.12 | 64.39 | 62.50 | 63.99 | -0.19% | 2.25 | 0.47% |
| 2026-05-18 | 64.01 | 64.57 | 62.81 | 64.11 | -1.67% | 3.51 | 0.73% |
| 2026-05-15 | 62.32 | 65.99 | 62.06 | 65.20 | +5.16% | 6.48 | 1.32% |
| 2026-05-14 | 63.21 | 63.90 | 61.69 | 62.00 | -1.91% | 3.71 | 0.78% |
| 2026-05-13 | 63.13 | 64.41 | 62.32 | 63.21 | -0.35% | 3.29 | 0.69% |
| 2026-05-12 | 65.20 | 66.88 | 63.29 | 63.43 | -3.48% | 3.70 | 0.76% |
| 2026-05-11 | 63.46 | 65.98 | 62.36 | 65.72 | +3.94% | 5.31 | 1.09% |
| 2026-05-08 | 64.30 | 64.90 | 62.62 | 63.23 | -4.64% | 6.66 | 1.38% |
| 2026-05-07 | 66.53 | 67.17 | 65.08 | 66.31 | +0.17% | 5.05 | 1.00% |
| 2026-05-06 | 63.49 | 66.60 | 62.01 | 66.20 | +5.51% | 8.21 | 1.65% |
| 2026-04-30 | 62.55 | 65.60 | 61.51 | 62.74 | +5.04% | 10.26 | 2.13% |
| 2026-04-29 | 58.52 | 59.99 | 57.95 | 59.73 | +2.10% | 3.24 | 0.72% |
| 2026-04-28 | 58.15 | 59.35 | 57.90 | 58.50 | +0.84% | 3.67 | 0.83% |
| 2026-04-27 | 59.63 | 60.05 | 57.88 | 58.01 | -2.57% | 3.88 | 0.87% |
| 2026-04-24 | 58.50 | 60.30 | 58.08 | 59.54 | +2.09% | 4.82 | 1.07% |
| 2026-04-23 | 58.51 | 59.88 | 57.76 | 58.32 | -1.27% | 3.72 | 0.84% |