纽威数控 sh.688697
24.19
-1.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.49 | 24.50 | 23.39 | 24.19 | -1.23% | 3.76 | 3.44% |
| 2026-05-22 | 23.50 | 24.66 | 22.91 | 24.49 | +2.17% | 5.46 | 4.99% |
| 2026-05-21 | 23.50 | 24.78 | 23.36 | 23.97 | -0.33% | 6.00 | 5.43% |
| 2026-05-20 | 24.45 | 24.80 | 23.66 | 24.05 | -3.95% | 5.79 | 5.26% |
| 2026-05-19 | 23.26 | 25.97 | 23.26 | 25.04 | +8.87% | 8.71 | 7.72% |
| 2026-05-18 | 23.90 | 24.87 | 22.85 | 23.00 | -4.88% | 7.90 | 7.34% |
| 2026-05-15 | 20.14 | 24.18 | 20.14 | 24.18 | +20.00% | 7.63 | 7.29% |
| 2026-05-14 | 20.42 | 20.87 | 20.00 | 20.15 | -1.80% | 2.03 | 2.16% |
| 2026-05-13 | 20.55 | 20.74 | 20.10 | 20.52 | -0.92% | 2.07 | 2.20% |
| 2026-05-12 | 20.56 | 21.29 | 20.32 | 20.71 | -0.29% | 2.73 | 2.87% |
| 2026-05-11 | 21.29 | 21.51 | 20.60 | 20.77 | -2.44% | 3.84 | 3.99% |
| 2026-05-08 | 20.60 | 21.87 | 20.59 | 21.29 | +2.31% | 4.87 | 4.99% |
| 2026-05-07 | 18.90 | 22.17 | 18.52 | 20.81 | +10.69% | 5.28 | 5.59% |
| 2026-05-06 | 17.66 | 19.37 | 17.66 | 18.80 | +8.05% | 3.53 | 4.15% |
| 2026-04-30 | 16.62 | 17.75 | 16.61 | 17.40 | +3.76% | 2.13 | 2.68% |
| 2026-04-29 | 16.44 | 16.86 | 16.26 | 16.77 | +2.32% | 1.01 | 1.33% |
| 2026-04-28 | 16.92 | 16.93 | 16.26 | 16.39 | -2.27% | 1.03 | 1.37% |
| 2026-04-27 | 16.30 | 16.95 | 16.30 | 16.77 | +2.13% | 1.45 | 1.89% |
| 2026-04-24 | 16.24 | 16.75 | 16.24 | 16.42 | +0.55% | 1.15 | 1.52% |
| 2026-04-23 | 16.24 | 16.69 | 16.23 | 16.33 | -0.12% | 0.96 | 1.28% |