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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.32 | 14.46 | 14.11 | 14.45 | +2.56% | 0.41 | 0.62% |
| 2026-03-23 | 14.30 | 14.64 | 14.09 | 14.09 | -4.28% | 0.60 | 0.91% |
| 2026-03-20 | 15.10 | 15.19 | 14.68 | 14.72 | -2.45% | 0.55 | 0.80% |
| 2026-03-19 | 15.45 | 15.45 | 14.96 | 15.09 | -3.64% | 0.57 | 0.82% |
| 2026-03-18 | 15.38 | 15.68 | 15.34 | 15.66 | +1.49% | 0.45 | 0.63% |
| 2026-03-17 | 15.90 | 15.94 | 15.37 | 15.43 | -2.47% | 0.74 | 1.03% |
| 2026-03-16 | 16.14 | 16.26 | 15.66 | 15.82 | -1.86% | 0.90 | 1.24% |
| 2026-03-13 | 16.27 | 16.73 | 15.83 | 16.12 | -0.80% | 1.38 | 1.85% |
| 2026-03-12 | 16.18 | 16.65 | 16.03 | 16.25 | -0.73% | 1.63 | 2.19% |
| 2026-03-11 | 16.33 | 17.45 | 16.27 | 16.37 | +5.61% | 2.91 | 3.78% |
| 2026-03-10 | 15.15 | 15.51 | 15.14 | 15.50 | +3.26% | 0.58 | 0.83% |
| 2026-03-09 | 15.20 | 15.20 | 14.86 | 15.01 | -2.60% | 0.62 | 0.91% |
| 2026-03-06 | 15.20 | 15.45 | 15.16 | 15.41 | +0.72% | 0.44 | 0.63% |
| 2026-03-05 | 15.20 | 15.55 | 15.10 | 15.30 | +2.48% | 0.38 | 0.54% |
| 2026-03-04 | 15.00 | 15.34 | 14.89 | 14.93 | -1.39% | 0.45 | 0.66% |
| 2026-03-03 | 15.92 | 15.98 | 15.10 | 15.14 | -5.08% | 0.71 | 1.00% |
| 2026-03-02 | 15.92 | 16.12 | 15.81 | 15.95 | -1.05% | 0.66 | 0.91% |
| 2026-02-27 | 16.03 | 16.25 | 15.94 | 16.12 | +0.06% | 0.59 | 0.80% |
| 2026-02-26 | 15.83 | 16.13 | 15.70 | 16.11 | +1.83% | 0.70 | 0.96% |
| 2026-02-25 | 15.56 | 15.87 | 15.54 | 15.82 | +1.48% | 0.46 | 0.64% |