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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 49.80 | 50.39 | 49.01 | 49.27 | -0.89% | 1.23 | 0.33% |
| 2025-11-19 | 49.00 | 50.33 | 48.78 | 49.71 | +1.24% | 1.74 | 0.46% |
| 2025-11-18 | 50.29 | 50.48 | 48.90 | 49.10 | -2.56% | 2.80 | 0.75% |
| 2025-11-17 | 50.19 | 50.69 | 49.53 | 50.39 | -0.02% | 2.04 | 0.54% |
| 2025-11-14 | 50.72 | 51.73 | 50.40 | 50.40 | -0.47% | 1.76 | 0.46% |
| 2025-11-13 | 50.00 | 51.16 | 49.42 | 50.64 | +1.28% | 2.22 | 0.58% |
| 2025-11-12 | 50.99 | 51.39 | 49.93 | 50.00 | -2.13% | 2.22 | 0.58% |
| 2025-11-11 | 51.85 | 52.00 | 50.54 | 51.09 | -1.35% | 2.55 | 0.66% |
| 2025-11-10 | 52.79 | 53.25 | 51.40 | 51.79 | -2.28% | 4.50 | 1.14% |
| 2025-11-07 | 54.49 | 55.87 | 52.95 | 53.00 | -3.46% | 3.57 | 0.87% |
| 2025-11-06 | 55.20 | 55.42 | 53.68 | 54.90 | -0.92% | 2.97 | 0.72% |
| 2025-11-05 | 53.58 | 56.00 | 52.01 | 55.41 | +1.76% | 4.38 | 1.06% |
| 2025-11-04 | 53.69 | 55.12 | 53.48 | 54.45 | +1.42% | 4.06 | 0.99% |
| 2025-11-03 | 52.50 | 54.47 | 52.01 | 53.69 | +2.27% | 4.97 | 1.23% |
| 2025-10-31 | 54.06 | 54.50 | 50.78 | 52.50 | -2.58% | 5.91 | 1.49% |
| 2025-10-30 | 53.90 | 55.12 | 53.18 | 53.89 | -0.02% | 4.80 | 1.17% |
| 2025-10-29 | 52.10 | 54.20 | 51.24 | 53.90 | +3.45% | 5.23 | 1.30% |
| 2025-10-28 | 50.55 | 52.59 | 50.49 | 52.10 | +6.44% | 8.76 | 2.25% |
| 2025-10-27 | 46.25 | 48.95 | 46.25 | 48.95 | +10.00% | 3.98 | 1.09% |
| 2025-10-24 | 45.30 | 45.30 | 43.80 | 44.50 | -0.67% | 2.18 | 0.65% |