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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.10 | 31.10 | 29.44 | 29.72 | -2.93% | 1.90 | 0.83% |
| 2025-07-22 | 29.82 | 30.90 | 29.61 | 30.62 | +2.71% | 1.90 | 0.81% |
| 2025-07-21 | 29.66 | 30.08 | 29.50 | 29.81 | +0.80% | 1.00 | 0.44% |
| 2025-07-18 | 30.05 | 30.56 | 29.30 | 29.57 | -1.58% | 1.54 | 0.68% |
| 2025-07-17 | 30.19 | 30.64 | 29.77 | 30.05 | +1.47% | 2.07 | 0.90% |
| 2025-07-16 | 29.28 | 29.70 | 28.71 | 29.61 | +1.21% | 2.04 | 0.91% |
| 2025-07-15 | 29.74 | 29.95 | 28.91 | 29.26 | -1.50% | 1.28 | 0.57% |
| 2025-07-14 | 29.42 | 29.94 | 29.31 | 29.70 | +1.42% | 0.91 | 0.40% |
| 2025-07-11 | 29.26 | 29.73 | 29.18 | 29.29 | 0.00% | 1.21 | 0.54% |
| 2025-07-10 | 30.00 | 30.00 | 29.01 | 29.29 | -2.43% | 1.17 | 0.52% |
| 2025-07-09 | 29.38 | 30.35 | 29.14 | 30.02 | +2.18% | 1.88 | 0.83% |
| 2025-07-08 | 29.99 | 30.07 | 29.30 | 29.38 | -2.43% | 1.95 | 0.87% |
| 2025-07-07 | 30.70 | 30.83 | 29.72 | 30.11 | -2.31% | 1.43 | 0.62% |
| 2025-07-04 | 30.32 | 30.93 | 30.03 | 30.82 | +1.40% | 1.22 | 0.52% |
| 2025-07-03 | 30.33 | 30.87 | 30.04 | 30.39 | +0.59% | 1.23 | 0.53% |
| 2025-07-02 | 30.19 | 30.78 | 30.00 | 30.21 | +1.09% | 1.61 | 0.69% |
| 2025-07-01 | 30.59 | 30.79 | 29.53 | 29.89 | -2.82% | 2.18 | 0.95% |
| 2025-06-30 | 30.54 | 31.06 | 30.42 | 30.76 | +0.19% | 1.11 | 0.47% |
| 2025-06-27 | 30.44 | 30.80 | 30.09 | 30.70 | -0.92% | 1.86 | 0.80% |
| 2025-06-26 | 32.04 | 32.04 | 30.95 | 30.98 | -3.35% | 1.41 | 0.59% |