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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 59.85 | 59.85 | 57.15 | 59.07 | +0.12% | 6.63 | 1.50% |
| 2026-04-21 | 58.00 | 59.71 | 57.00 | 59.00 | +4.76% | 10.72 | 2.41% |
| 2026-04-20 | 54.06 | 56.32 | 54.06 | 56.32 | +10.00% | 3.21 | 0.76% |
| 2026-04-17 | 52.00 | 52.23 | 49.78 | 51.20 | -1.61% | 3.73 | 0.97% |
| 2026-04-16 | 51.45 | 52.98 | 51.15 | 52.04 | +1.80% | 3.57 | 0.90% |
| 2026-04-15 | 51.30 | 53.09 | 50.89 | 51.12 | +0.02% | 2.98 | 0.76% |
| 2026-04-14 | 50.38 | 51.20 | 50.00 | 51.11 | +2.22% | 2.68 | 0.70% |
| 2026-04-13 | 52.58 | 52.58 | 49.91 | 50.00 | -5.64% | 4.35 | 1.13% |
| 2026-04-10 | 52.05 | 53.99 | 51.60 | 52.99 | +2.42% | 2.88 | 0.71% |
| 2026-04-09 | 51.75 | 52.11 | 51.10 | 51.74 | 0.00% | 2.34 | 0.60% |
| 2026-04-08 | 51.00 | 52.50 | 50.60 | 51.74 | +6.75% | 4.58 | 1.17% |
| 2026-04-07 | 50.20 | 50.87 | 47.90 | 48.47 | -4.04% | 4.28 | 1.16% |
| 2026-04-03 | 52.65 | 52.80 | 50.39 | 50.51 | -3.33% | 2.05 | 0.53% |
| 2026-04-02 | 50.43 | 52.80 | 49.80 | 52.25 | +4.17% | 5.18 | 1.32% |
| 2026-04-01 | 49.67 | 51.09 | 49.27 | 50.16 | +3.83% | 4.01 | 1.05% |
| 2026-03-31 | 50.09 | 50.50 | 48.13 | 48.31 | -3.55% | 2.80 | 0.76% |
| 2026-03-30 | 49.30 | 50.57 | 49.20 | 50.09 | +0.12% | 2.09 | 0.55% |
| 2026-03-27 | 49.59 | 51.38 | 49.17 | 50.03 | +0.66% | 2.08 | 0.55% |
| 2026-03-26 | 51.05 | 51.79 | 49.49 | 49.70 | -2.55% | 1.43 | 0.38% |
| 2026-03-25 | 50.61 | 52.44 | 50.30 | 51.00 | +2.57% | 3.76 | 0.96% |