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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 31.41 | 32.11 | 31.13 | 32.06 | +2.72% | 1.52 | 0.62% |
| 2025-06-24 | 30.45 | 31.28 | 30.45 | 31.21 | +2.73% | 1.90 | 0.77% |
| 2025-06-23 | 30.86 | 31.05 | 30.15 | 30.38 | -1.54% | 1.41 | 0.58% |
| 2025-06-20 | 31.38 | 31.67 | 30.67 | 30.86 | -1.82% | 1.55 | 0.63% |
| 2025-06-19 | 32.33 | 32.48 | 31.32 | 31.43 | -2.65% | 1.58 | 0.63% |
| 2025-06-18 | 32.03 | 32.47 | 31.77 | 32.29 | +1.35% | 1.19 | 0.47% |
| 2025-06-17 | 31.62 | 32.19 | 31.42 | 31.86 | +0.84% | 1.33 | 0.53% |
| 2025-06-16 | 32.00 | 32.27 | 30.98 | 31.59 | -1.31% | 2.04 | 0.82% |
| 2025-06-13 | 32.07 | 32.74 | 31.68 | 32.01 | -0.53% | 1.53 | 0.60% |
| 2025-06-12 | 32.00 | 33.13 | 31.80 | 32.18 | +0.18% | 1.82 | 0.71% |
| 2025-06-11 | 31.91 | 32.24 | 31.43 | 32.13 | +1.50% | 1.45 | 0.57% |
| 2025-06-10 | 32.72 | 32.75 | 31.21 | 31.65 | -3.37% | 2.42 | 0.96% |
| 2025-06-09 | 31.97 | 32.96 | 31.76 | 32.75 | +2.47% | 1.76 | 0.69% |
| 2025-06-06 | 32.00 | 32.05 | 31.33 | 31.96 | -0.15% | 1.30 | 0.52% |
| 2025-06-05 | 32.00 | 32.32 | 31.49 | 32.01 | +0.24% | 1.52 | 0.60% |
| 2025-06-04 | 30.46 | 32.06 | 30.31 | 31.93 | +5.44% | 2.47 | 0.99% |
| 2025-06-03 | 29.97 | 30.67 | 29.62 | 30.29 | +1.05% | 1.49 | 0.63% |
| 2025-05-30 | 29.99 | 30.25 | 29.53 | 29.97 | -0.13% | 1.16 | 0.49% |
| 2025-05-29 | 29.62 | 30.74 | 29.62 | 30.01 | +0.99% | 2.13 | 0.89% |
| 2025-05-28 | 28.66 | 30.11 | 28.58 | 29.72 | +3.69% | 1.76 | 0.76% |