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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 49.75 | 49.95 | 47.36 | 47.39 | -5.16% | 3.20 | 0.88% |
| 2025-12-17 | 48.53 | 50.16 | 48.35 | 49.97 | +2.95% | 2.52 | 0.67% |
| 2025-12-16 | 48.80 | 49.48 | 47.90 | 48.54 | -0.53% | 2.28 | 0.62% |
| 2025-12-15 | 49.00 | 50.39 | 47.93 | 48.80 | -0.79% | 4.16 | 1.12% |
| 2025-12-12 | 48.10 | 49.57 | 47.10 | 49.19 | +2.08% | 5.65 | 1.53% |
| 2025-12-11 | 50.00 | 50.50 | 48.00 | 48.19 | -2.69% | 2.62 | 0.71% |
| 2025-12-10 | 48.74 | 49.65 | 48.04 | 49.52 | +2.40% | 2.14 | 0.58% |
| 2025-12-09 | 47.93 | 49.07 | 47.70 | 48.36 | +0.92% | 2.19 | 0.59% |
| 2025-12-08 | 48.48 | 48.79 | 47.00 | 47.92 | -1.11% | 2.37 | 0.65% |
| 2025-12-05 | 46.63 | 48.78 | 46.16 | 48.46 | +3.92% | 2.52 | 0.69% |
| 2025-12-04 | 46.67 | 46.96 | 46.10 | 46.63 | -0.30% | 2.49 | 0.70% |
| 2025-12-03 | 47.30 | 47.58 | 46.54 | 46.77 | -0.70% | 3.93 | 1.10% |
| 2025-12-02 | 49.50 | 50.02 | 45.81 | 47.10 | -5.16% | 6.43 | 1.80% |
| 2025-12-01 | 49.60 | 49.84 | 48.18 | 49.66 | +0.87% | 2.56 | 0.69% |
| 2025-11-28 | 47.81 | 49.45 | 47.81 | 49.23 | +2.93% | 2.05 | 0.55% |
| 2025-11-27 | 47.77 | 48.95 | 47.35 | 47.83 | -0.06% | 1.61 | 0.44% |
| 2025-11-26 | 48.00 | 48.34 | 47.53 | 47.86 | -0.40% | 2.57 | 0.71% |
| 2025-11-25 | 48.36 | 48.76 | 47.82 | 48.05 | -0.50% | 1.87 | 0.51% |
| 2025-11-24 | 48.81 | 49.31 | 48.08 | 48.29 | -0.43% | 2.16 | 0.59% |
| 2025-11-21 | 48.86 | 49.67 | 48.40 | 48.50 | -1.56% | 2.51 | 0.68% |