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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.61 | 15.73 | 15.36 | 15.73 | +0.06% | 0.92 | 1.29% |
| 2025-08-19 | 15.60 | 15.86 | 15.34 | 15.72 | +0.77% | 1.33 | 1.87% |
| 2025-08-18 | 15.60 | 15.75 | 15.35 | 15.60 | +0.84% | 1.35 | 1.89% |
| 2025-08-15 | 15.05 | 15.47 | 15.05 | 15.47 | +2.79% | 1.04 | 1.48% |
| 2025-08-14 | 15.65 | 15.71 | 15.04 | 15.05 | -3.34% | 1.39 | 1.98% |
| 2025-08-13 | 15.48 | 15.69 | 15.31 | 15.57 | +0.45% | 1.14 | 1.61% |
| 2025-08-12 | 15.80 | 15.85 | 15.26 | 15.50 | -1.84% | 1.26 | 1.79% |
| 2025-08-11 | 15.51 | 15.88 | 15.51 | 15.79 | +1.09% | 1.20 | 1.67% |
| 2025-08-08 | 15.99 | 16.07 | 15.60 | 15.62 | -3.52% | 1.59 | 2.20% |
| 2025-08-07 | 16.20 | 16.29 | 15.66 | 16.19 | -0.61% | 3.26 | 4.48% |
| 2025-08-06 | 14.79 | 16.66 | 14.79 | 16.29 | +12.19% | 4.28 | 5.90% |
| 2025-08-05 | 14.52 | 14.54 | 14.33 | 14.52 | 0.00% | 0.71 | 1.08% |
| 2025-08-04 | 14.05 | 14.55 | 14.00 | 14.52 | +3.49% | 0.92 | 1.41% |
| 2025-08-01 | 14.05 | 14.19 | 13.93 | 14.03 | -0.21% | 0.44 | 0.68% |
| 2025-07-31 | 14.34 | 14.39 | 14.00 | 14.06 | -2.09% | 0.81 | 1.24% |
| 2025-07-30 | 14.52 | 14.68 | 14.18 | 14.36 | -0.97% | 1.06 | 1.61% |
| 2025-07-29 | 14.08 | 14.80 | 14.00 | 14.50 | +2.98% | 1.55 | 2.35% |
| 2025-07-28 | 14.14 | 14.16 | 13.96 | 14.08 | -0.21% | 0.50 | 0.78% |
| 2025-07-25 | 14.20 | 14.20 | 13.96 | 14.11 | +0.07% | 0.43 | 0.67% |
| 2025-07-24 | 13.97 | 14.18 | 13.94 | 14.10 | +1.22% | 0.55 | 0.86% |