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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 55.49 | 57.03 | 55.33 | 56.04 | +1.87% | 2.35 | 0.55% |
| 2026-02-13 | 58.15 | 58.68 | 55.00 | 55.01 | -5.40% | 2.99 | 0.70% |
| 2026-02-12 | 56.56 | 58.28 | 56.28 | 58.15 | +3.45% | 2.37 | 0.54% |
| 2026-02-11 | 57.92 | 57.92 | 55.88 | 56.21 | -2.31% | 2.18 | 0.51% |
| 2026-02-10 | 56.60 | 58.40 | 56.47 | 57.54 | +1.18% | 2.66 | 0.61% |
| 2026-02-09 | 56.91 | 57.04 | 56.03 | 56.87 | +1.03% | 2.17 | 0.51% |
| 2026-02-06 | 56.60 | 57.22 | 56.04 | 56.29 | -2.02% | 1.72 | 0.40% |
| 2026-02-05 | 58.99 | 59.48 | 57.10 | 57.45 | -1.58% | 1.73 | 0.40% |
| 2026-02-04 | 58.79 | 59.95 | 57.86 | 58.37 | +0.27% | 2.73 | 0.61% |
| 2026-02-03 | 58.00 | 58.64 | 57.21 | 58.21 | +0.87% | 2.53 | 0.58% |
| 2026-02-02 | 60.00 | 60.88 | 57.60 | 57.71 | -4.61% | 4.18 | 0.94% |
| 2026-01-30 | 60.26 | 61.59 | 59.31 | 60.50 | +0.18% | 3.55 | 0.77% |
| 2026-01-29 | 62.11 | 64.50 | 60.03 | 60.39 | -2.71% | 4.63 | 0.99% |
| 2026-01-28 | 61.50 | 62.36 | 60.23 | 62.07 | +1.45% | 2.84 | 0.61% |
| 2026-01-27 | 59.20 | 61.79 | 58.97 | 61.18 | +3.33% | 2.97 | 0.65% |
| 2026-01-26 | 59.66 | 59.85 | 57.77 | 59.21 | -0.65% | 3.61 | 0.81% |
| 2026-01-23 | 59.72 | 59.90 | 58.50 | 59.60 | +1.22% | 2.92 | 0.65% |
| 2026-01-22 | 59.99 | 61.19 | 58.58 | 58.88 | -0.05% | 4.06 | 0.90% |
| 2026-01-21 | 55.00 | 59.19 | 54.57 | 58.91 | +7.11% | 5.36 | 1.22% |
| 2026-01-20 | 56.36 | 56.48 | 53.89 | 55.00 | -2.41% | 2.92 | 0.70% |