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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.30 | 14.30 | 13.88 | 13.93 | -2.59% | 0.69 | 1.07% |
| 2025-07-22 | 13.95 | 14.40 | 13.82 | 14.30 | +2.51% | 0.96 | 1.49% |
| 2025-07-21 | 13.90 | 14.12 | 13.82 | 13.95 | +0.22% | 0.62 | 0.97% |
| 2025-07-18 | 14.16 | 14.19 | 13.80 | 13.92 | +0.07% | 0.57 | 0.89% |
| 2025-07-17 | 13.90 | 13.96 | 13.73 | 13.91 | +0.51% | 0.77 | 1.22% |
| 2025-07-16 | 13.40 | 14.08 | 13.32 | 13.84 | +3.67% | 1.34 | 2.12% |
| 2025-07-15 | 13.30 | 13.41 | 13.18 | 13.35 | +0.53% | 0.51 | 0.84% |
| 2025-07-14 | 13.10 | 13.33 | 13.01 | 13.28 | +1.84% | 0.43 | 0.71% |
| 2025-07-11 | 13.03 | 13.07 | 12.87 | 13.04 | +0.77% | 0.28 | 0.47% |
| 2025-07-10 | 13.00 | 13.02 | 12.89 | 12.94 | -0.08% | 0.21 | 0.36% |
| 2025-07-09 | 13.11 | 13.18 | 12.91 | 12.95 | -1.15% | 0.31 | 0.52% |
| 2025-07-08 | 12.89 | 13.11 | 12.84 | 13.10 | +1.71% | 0.28 | 0.47% |
| 2025-07-07 | 13.08 | 13.08 | 12.78 | 12.88 | -1.53% | 0.47 | 0.79% |
| 2025-07-04 | 13.32 | 13.32 | 13.06 | 13.08 | -1.73% | 0.33 | 0.55% |
| 2025-07-03 | 13.19 | 13.38 | 13.18 | 13.31 | +0.91% | 0.31 | 0.51% |
| 2025-07-02 | 13.42 | 13.42 | 13.12 | 13.19 | -0.90% | 0.31 | 0.51% |
| 2025-07-01 | 13.45 | 13.45 | 13.16 | 13.31 | -0.22% | 0.50 | 0.82% |
| 2025-06-30 | 13.05 | 13.44 | 13.03 | 13.34 | +2.38% | 0.50 | 0.83% |
| 2025-06-27 | 13.19 | 13.25 | 13.03 | 13.03 | -0.38% | 0.41 | 0.69% |
| 2025-06-26 | 13.20 | 13.23 | 13.04 | 13.08 | -0.91% | 0.35 | 0.57% |