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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.27 | 16.42 | 16.16 | 16.35 | +0.43% | 0.86 | 1.15% |
| 2026-04-21 | 16.55 | 16.56 | 16.18 | 16.28 | -0.79% | 1.15 | 1.54% |
| 2026-04-20 | 16.15 | 16.46 | 16.04 | 16.41 | +1.67% | 1.98 | 2.66% |
| 2026-04-17 | 15.98 | 16.48 | 15.95 | 16.14 | +6.04% | 2.95 | 3.98% |
| 2026-04-16 | 14.88 | 15.24 | 14.79 | 15.22 | +2.84% | 0.58 | 0.83% |
| 2026-04-15 | 14.90 | 14.99 | 14.80 | 14.80 | -0.14% | 0.28 | 0.40% |
| 2026-04-14 | 14.90 | 14.95 | 14.74 | 14.82 | +0.54% | 0.23 | 0.35% |
| 2026-04-13 | 14.61 | 14.77 | 14.45 | 14.74 | +0.41% | 0.23 | 0.34% |
| 2026-04-10 | 14.68 | 14.92 | 14.66 | 14.68 | +0.34% | 0.27 | 0.40% |
| 2026-04-09 | 14.79 | 14.85 | 14.61 | 14.63 | -2.21% | 0.33 | 0.49% |
| 2026-04-08 | 14.55 | 15.02 | 14.51 | 14.96 | +5.13% | 0.59 | 0.88% |
| 2026-04-07 | 14.03 | 14.33 | 14.03 | 14.23 | +1.07% | 0.16 | 0.25% |
| 2026-04-03 | 14.18 | 14.34 | 14.06 | 14.08 | -1.40% | 0.17 | 0.26% |
| 2026-04-02 | 14.39 | 14.49 | 14.21 | 14.28 | -1.31% | 0.23 | 0.35% |
| 2026-04-01 | 14.46 | 14.53 | 14.30 | 14.47 | +2.05% | 0.33 | 0.50% |
| 2026-03-31 | 14.17 | 14.44 | 14.13 | 14.18 | -0.56% | 0.25 | 0.39% |
| 2026-03-30 | 14.13 | 14.33 | 14.09 | 14.26 | -0.63% | 0.26 | 0.40% |
| 2026-03-27 | 14.02 | 14.38 | 13.99 | 14.35 | +1.34% | 0.29 | 0.44% |
| 2026-03-26 | 14.66 | 14.66 | 14.13 | 14.16 | -3.21% | 0.40 | 0.61% |
| 2026-03-25 | 14.55 | 14.82 | 14.44 | 14.63 | +1.25% | 0.37 | 0.55% |