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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 32.56 | 32.71 | 32.18 | 32.71 | +0.48% | 1.38 | 0.56% |
| 2025-08-19 | 32.38 | 32.96 | 32.06 | 32.55 | +0.83% | 1.65 | 0.66% |
| 2025-08-18 | 32.62 | 32.95 | 32.05 | 32.29 | -1.03% | 1.73 | 0.70% |
| 2025-08-15 | 32.29 | 33.29 | 32.00 | 32.62 | +0.95% | 1.39 | 0.55% |
| 2025-08-14 | 32.48 | 32.85 | 32.07 | 32.32 | -0.76% | 1.07 | 0.43% |
| 2025-08-13 | 31.91 | 32.86 | 31.69 | 32.56 | +2.20% | 1.62 | 0.65% |
| 2025-08-12 | 32.85 | 33.05 | 31.63 | 31.86 | -3.18% | 2.58 | 1.05% |
| 2025-08-11 | 33.20 | 33.51 | 32.81 | 32.91 | -0.80% | 1.41 | 0.56% |
| 2025-08-08 | 33.54 | 33.72 | 33.11 | 33.17 | -0.53% | 1.30 | 0.51% |
| 2025-08-07 | 33.39 | 33.80 | 32.57 | 33.35 | +1.68% | 1.71 | 0.67% |
| 2025-08-06 | 33.31 | 33.81 | 32.49 | 32.80 | +1.71% | 3.74 | 1.48% |
| 2025-08-05 | 31.16 | 32.89 | 30.80 | 32.25 | +3.65% | 3.42 | 1.39% |
| 2025-08-04 | 28.89 | 31.37 | 28.75 | 31.11 | +7.39% | 2.93 | 1.26% |
| 2025-08-01 | 28.40 | 29.32 | 28.29 | 28.97 | +1.80% | 1.58 | 0.71% |
| 2025-07-31 | 28.67 | 28.86 | 28.39 | 28.46 | -0.55% | 0.95 | 0.44% |
| 2025-07-30 | 29.01 | 29.07 | 28.47 | 28.62 | -1.36% | 1.39 | 0.63% |
| 2025-07-29 | 28.92 | 29.31 | 28.73 | 29.01 | +0.31% | 0.91 | 0.41% |
| 2025-07-28 | 29.46 | 29.46 | 28.88 | 28.92 | -1.68% | 1.44 | 0.65% |
| 2025-07-25 | 29.09 | 29.69 | 28.98 | 29.42 | +1.15% | 1.11 | 0.49% |
| 2025-07-24 | 29.79 | 29.81 | 28.96 | 29.08 | -2.16% | 1.58 | 0.71% |