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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 53.42 | 56.77 | 53.37 | 56.36 | +5.11% | 4.56 | 1.08% |
| 2026-01-16 | 53.20 | 54.40 | 52.40 | 53.62 | +1.13% | 2.77 | 0.68% |
| 2026-01-15 | 50.50 | 53.26 | 50.01 | 53.02 | +4.89% | 3.44 | 0.87% |
| 2026-01-14 | 51.24 | 51.98 | 49.96 | 50.55 | -1.27% | 3.05 | 0.79% |
| 2026-01-13 | 51.85 | 52.83 | 50.50 | 51.20 | -2.08% | 3.09 | 0.79% |
| 2026-01-12 | 53.90 | 54.00 | 51.73 | 52.29 | -3.52% | 3.61 | 0.91% |
| 2026-01-09 | 53.31 | 55.10 | 52.85 | 54.20 | +1.67% | 2.30 | 0.56% |
| 2026-01-08 | 53.60 | 54.47 | 52.95 | 53.31 | -0.37% | 2.01 | 0.49% |
| 2026-01-07 | 52.21 | 54.34 | 51.86 | 53.51 | +1.73% | 2.59 | 0.64% |
| 2026-01-06 | 52.91 | 53.20 | 51.27 | 52.60 | -0.42% | 3.66 | 0.93% |
| 2026-01-05 | 52.08 | 53.56 | 51.97 | 52.82 | +1.64% | 3.41 | 0.85% |
| 2025-12-31 | 52.61 | 52.90 | 51.71 | 51.97 | -0.93% | 1.72 | 0.43% |
| 2025-12-30 | 51.35 | 52.85 | 51.32 | 52.46 | +1.45% | 1.96 | 0.50% |
| 2025-12-29 | 51.97 | 52.28 | 50.74 | 51.71 | -0.48% | 2.01 | 0.52% |
| 2025-12-26 | 52.20 | 52.30 | 51.30 | 51.96 | -0.74% | 1.77 | 0.45% |
| 2025-12-25 | 51.32 | 53.08 | 51.08 | 52.35 | +2.59% | 2.42 | 0.61% |
| 2025-12-24 | 50.79 | 51.30 | 50.01 | 51.03 | +0.47% | 1.67 | 0.43% |
| 2025-12-23 | 50.55 | 51.00 | 49.87 | 50.79 | +0.47% | 1.70 | 0.44% |
| 2025-12-22 | 49.99 | 51.36 | 49.50 | 50.55 | +2.54% | 2.74 | 0.72% |
| 2025-12-19 | 47.85 | 49.99 | 47.40 | 49.30 | +4.03% | 3.46 | 0.93% |