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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 34.81 | 36.94 | 34.65 | 36.89 | +6.01% | 3.65 | 1.31% |
| 2025-09-16 | 34.74 | 35.47 | 34.45 | 34.80 | +0.74% | 2.77 | 1.04% |
| 2025-09-15 | 35.41 | 35.41 | 34.43 | 34.55 | -2.75% | 1.98 | 0.75% |
| 2025-09-12 | 35.87 | 36.02 | 34.99 | 35.52 | -0.94% | 1.68 | 0.62% |
| 2025-09-11 | 35.13 | 36.19 | 34.72 | 35.86 | +2.08% | 2.11 | 0.78% |
| 2025-09-10 | 35.08 | 35.62 | 34.84 | 35.13 | -0.06% | 2.05 | 0.76% |
| 2025-09-09 | 33.55 | 35.52 | 33.26 | 35.15 | +4.70% | 4.32 | 1.62% |
| 2025-09-08 | 33.97 | 34.88 | 33.15 | 33.57 | -1.19% | 2.23 | 0.86% |
| 2025-09-05 | 33.40 | 34.26 | 32.94 | 33.97 | +1.86% | 1.83 | 0.71% |
| 2025-09-04 | 33.87 | 34.16 | 32.82 | 33.35 | -1.40% | 1.78 | 0.70% |
| 2025-09-03 | 34.81 | 34.94 | 33.55 | 33.83 | -2.59% | 2.04 | 0.78% |
| 2025-09-02 | 33.54 | 35.42 | 33.27 | 34.72 | +4.14% | 3.58 | 1.36% |
| 2025-09-01 | 32.94 | 33.64 | 32.56 | 33.34 | +1.75% | 3.24 | 1.28% |
| 2025-08-29 | 31.99 | 32.81 | 31.78 | 32.77 | +2.34% | 1.62 | 0.66% |
| 2025-08-28 | 31.70 | 32.25 | 31.59 | 32.02 | +1.03% | 1.67 | 0.68% |
| 2025-08-27 | 32.89 | 32.89 | 31.67 | 31.69 | -3.75% | 1.83 | 0.74% |
| 2025-08-26 | 33.06 | 33.25 | 32.44 | 32.93 | -0.45% | 2.11 | 0.84% |
| 2025-08-25 | 33.53 | 33.79 | 32.78 | 33.08 | -0.06% | 3.30 | 1.30% |
| 2025-08-22 | 34.10 | 35.36 | 33.00 | 33.10 | +1.88% | 3.68 | 1.42% |
| 2025-08-21 | 32.73 | 33.14 | 32.37 | 32.48 | -0.69% | 1.38 | 0.55% |