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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.09 | 13.21 | 13.04 | 13.20 | +0.92% | 0.33 | 0.55% |
| 2025-06-24 | 12.61 | 13.11 | 12.61 | 13.08 | +3.73% | 0.43 | 0.73% |
| 2025-06-23 | 12.35 | 12.61 | 12.35 | 12.61 | +1.29% | 0.24 | 0.42% |
| 2025-06-20 | 12.60 | 12.82 | 12.40 | 12.45 | -1.27% | 0.28 | 0.49% |
| 2025-06-19 | 12.92 | 12.98 | 12.55 | 12.61 | -2.47% | 0.31 | 0.53% |
| 2025-06-18 | 13.15 | 13.16 | 12.86 | 12.93 | -1.15% | 0.29 | 0.49% |
| 2025-06-17 | 13.07 | 13.27 | 13.05 | 13.08 | +0.16% | 0.45 | 0.73% |
| 2025-06-16 | 12.97 | 13.07 | 12.93 | 13.06 | +0.37% | 0.38 | 0.62% |
| 2025-06-13 | 13.32 | 13.32 | 12.98 | 13.01 | -2.39% | 0.68 | 1.10% |
| 2025-06-12 | 13.37 | 13.64 | 13.28 | 13.33 | +0.94% | 0.67 | 1.06% |
| 2025-06-11 | 13.28 | 13.37 | 13.19 | 13.20 | -0.99% | 0.71 | 1.13% |
| 2025-06-10 | 13.61 | 13.68 | 13.23 | 13.34 | -1.93% | 0.59 | 0.93% |
| 2025-06-09 | 13.53 | 13.68 | 13.52 | 13.60 | +0.82% | 0.45 | 0.71% |
| 2025-06-06 | 13.29 | 13.61 | 13.27 | 13.49 | +1.25% | 0.44 | 0.70% |
| 2025-06-05 | 13.18 | 13.33 | 13.18 | 13.32 | +0.63% | 0.31 | 0.49% |
| 2025-06-04 | 13.18 | 13.30 | 13.15 | 13.24 | +0.63% | 0.27 | 0.43% |
| 2025-06-03 | 13.14 | 13.26 | 13.07 | 13.16 | +0.11% | 0.25 | 0.40% |
| 2025-05-30 | 13.34 | 13.35 | 13.11 | 13.14 | -1.50% | 0.41 | 0.67% |
| 2025-05-29 | 13.23 | 13.41 | 13.18 | 13.34 | +1.15% | 0.40 | 0.63% |
| 2025-05-28 | 13.11 | 13.41 | 13.11 | 13.19 | +0.21% | 0.40 | 0.63% |