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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 43.42 | 44.99 | 42.80 | 44.80 | +3.18% | 3.07 | 0.92% |
| 2025-10-22 | 42.91 | 43.62 | 42.65 | 43.42 | +1.47% | 1.82 | 0.56% |
| 2025-10-21 | 43.10 | 43.59 | 42.61 | 42.79 | -0.72% | 1.68 | 0.52% |
| 2025-10-20 | 42.70 | 43.20 | 42.52 | 43.10 | +1.41% | 1.25 | 0.39% |
| 2025-10-17 | 42.85 | 43.33 | 42.02 | 42.50 | -1.39% | 1.13 | 0.35% |
| 2025-10-16 | 43.19 | 43.59 | 42.56 | 43.10 | -0.23% | 1.07 | 0.33% |
| 2025-10-15 | 41.99 | 43.32 | 41.98 | 43.20 | +2.91% | 1.64 | 0.50% |
| 2025-10-14 | 43.29 | 43.52 | 41.96 | 41.98 | -1.64% | 2.34 | 0.72% |
| 2025-10-13 | 40.89 | 43.91 | 40.89 | 42.68 | -0.96% | 3.12 | 0.96% |
| 2025-10-10 | 44.90 | 45.26 | 43.00 | 43.09 | -3.98% | 3.71 | 1.10% |
| 2025-10-09 | 45.35 | 46.65 | 44.33 | 44.88 | +1.50% | 4.43 | 1.28% |
| 2025-09-30 | 43.53 | 44.65 | 42.74 | 44.22 | +1.40% | 3.41 | 1.02% |
| 2025-09-29 | 43.32 | 44.62 | 43.02 | 43.60 | +0.66% | 3.72 | 1.11% |
| 2025-09-26 | 43.22 | 45.08 | 42.92 | 43.32 | -0.68% | 3.87 | 1.16% |
| 2025-09-25 | 43.94 | 44.09 | 42.43 | 43.61 | -0.87% | 3.19 | 0.96% |
| 2025-09-24 | 41.84 | 44.63 | 40.99 | 44.00 | +3.24% | 4.47 | 1.36% |
| 2025-09-23 | 39.26 | 42.67 | 38.81 | 42.62 | +8.52% | 7.10 | 2.25% |
| 2025-09-22 | 39.61 | 39.77 | 38.48 | 39.27 | -1.66% | 3.25 | 1.09% |
| 2025-09-19 | 38.11 | 39.93 | 37.64 | 39.93 | +6.50% | 3.76 | 1.26% |
| 2025-09-18 | 36.87 | 39.14 | 36.26 | 37.50 | +1.63% | 4.87 | 1.68% |