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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 49.03 | 50.33 | 48.18 | 49.72 | +2.73% | 3.63 | 0.97% |
| 2026-03-23 | 48.70 | 50.51 | 47.97 | 48.40 | -2.36% | 4.53 | 1.21% |
| 2026-03-20 | 51.52 | 52.50 | 49.50 | 49.57 | -3.75% | 4.36 | 1.13% |
| 2026-03-19 | 53.05 | 54.35 | 51.19 | 51.50 | -7.37% | 5.00 | 1.26% |
| 2026-03-18 | 55.94 | 56.48 | 54.01 | 55.60 | -0.71% | 3.75 | 0.90% |
| 2026-03-17 | 56.48 | 57.40 | 55.51 | 56.00 | -0.16% | 3.65 | 0.85% |
| 2026-03-16 | 59.90 | 59.92 | 54.91 | 56.09 | -6.39% | 5.20 | 1.22% |
| 2026-03-13 | 61.13 | 61.69 | 59.66 | 59.92 | -3.32% | 3.01 | 0.65% |
| 2026-03-12 | 60.05 | 63.39 | 60.05 | 61.98 | +4.27% | 5.75 | 1.22% |
| 2026-03-11 | 60.20 | 60.85 | 58.30 | 59.44 | -1.33% | 5.19 | 1.15% |
| 2026-03-10 | 57.00 | 60.87 | 56.13 | 60.24 | +7.42% | 6.69 | 1.50% |
| 2026-03-09 | 54.20 | 56.76 | 53.70 | 56.08 | +2.90% | 5.95 | 1.43% |
| 2026-03-06 | 55.49 | 55.93 | 53.38 | 54.50 | -1.75% | 3.72 | 0.90% |
| 2026-03-05 | 55.03 | 56.98 | 54.50 | 55.47 | +1.78% | 4.39 | 1.04% |
| 2026-03-04 | 58.31 | 58.90 | 54.47 | 54.50 | -7.56% | 5.66 | 1.34% |
| 2026-03-03 | 57.78 | 60.00 | 57.32 | 58.96 | +1.80% | 5.58 | 1.25% |
| 2026-03-02 | 55.51 | 58.55 | 55.51 | 57.92 | +3.43% | 4.33 | 0.99% |
| 2026-02-27 | 56.07 | 56.66 | 55.50 | 56.00 | -0.02% | 1.91 | 0.45% |
| 2026-02-26 | 55.70 | 56.59 | 55.33 | 56.01 | +0.54% | 1.74 | 0.41% |
| 2026-02-25 | 56.01 | 56.45 | 54.51 | 55.71 | -0.59% | 1.94 | 0.46% |