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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.25 | 13.35 | 13.07 | 13.16 | -0.47% | 0.38 | 0.62% |
| 2025-05-26 | 13.11 | 13.27 | 13.06 | 13.23 | +0.79% | 0.26 | 0.42% |
| 2025-05-23 | 13.18 | 13.41 | 13.02 | 13.12 | -0.37% | 0.50 | 0.79% |
| 2025-05-22 | 13.44 | 13.55 | 13.14 | 13.17 | -2.06% | 0.61 | 0.96% |
| 2025-05-21 | 13.71 | 13.71 | 13.42 | 13.45 | -1.57% | 0.53 | 0.83% |
| 2025-05-20 | 13.32 | 13.68 | 13.29 | 13.66 | +1.86% | 0.69 | 1.07% |
| 2025-05-19 | 13.54 | 13.65 | 13.27 | 13.41 | -1.52% | 0.72 | 1.14% |
| 2025-05-16 | 13.25 | 14.03 | 13.22 | 13.62 | +3.96% | 1.55 | 2.39% |
| 2025-05-15 | 13.34 | 13.34 | 13.09 | 13.10 | -1.76% | 0.44 | 0.71% |
| 2025-05-14 | 13.42 | 13.52 | 13.23 | 13.34 | -0.77% | 0.52 | 0.83% |
| 2025-05-13 | 13.61 | 13.66 | 13.40 | 13.44 | -0.87% | 0.50 | 0.78% |
| 2025-05-12 | 13.68 | 13.83 | 13.45 | 13.56 | -0.41% | 1.05 | 1.63% |
| 2025-05-09 | 13.82 | 13.89 | 13.34 | 13.61 | -1.50% | 0.87 | 1.36% |
| 2025-05-08 | 13.67 | 14.08 | 13.56 | 13.82 | +0.81% | 1.01 | 1.54% |
| 2025-05-07 | 13.75 | 14.01 | 13.58 | 13.71 | +0.66% | 0.77 | 1.18% |
| 2025-05-06 | 13.40 | 13.65 | 13.34 | 13.62 | +2.82% | 0.75 | 1.18% |