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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.66 | 15.75 | 15.53 | 15.59 | +0.58% | 0.49 | 0.68% |
| 2026-02-13 | 15.34 | 15.56 | 15.34 | 15.50 | +0.26% | 0.40 | 0.56% |
| 2026-02-12 | 15.37 | 15.62 | 15.32 | 15.46 | +0.45% | 0.41 | 0.57% |
| 2026-02-11 | 15.68 | 15.68 | 15.36 | 15.39 | -0.13% | 0.31 | 0.44% |
| 2026-02-10 | 15.45 | 15.51 | 15.32 | 15.41 | 0.00% | 0.36 | 0.52% |
| 2026-02-09 | 15.26 | 15.41 | 15.26 | 15.41 | +1.38% | 0.44 | 0.62% |
| 2026-02-06 | 15.21 | 15.40 | 15.11 | 15.20 | -0.33% | 0.33 | 0.47% |
| 2026-02-05 | 15.41 | 15.53 | 15.20 | 15.25 | -1.36% | 0.41 | 0.59% |
| 2026-02-04 | 15.46 | 15.60 | 15.32 | 15.46 | -0.32% | 0.50 | 0.70% |
| 2026-02-03 | 15.30 | 15.60 | 15.19 | 15.51 | +2.17% | 0.47 | 0.66% |
| 2026-02-02 | 15.37 | 15.56 | 15.12 | 15.18 | -1.81% | 0.66 | 0.94% |
| 2026-01-30 | 15.35 | 15.58 | 15.20 | 15.46 | +0.19% | 0.74 | 1.05% |
| 2026-01-29 | 15.75 | 15.95 | 15.38 | 15.43 | -2.40% | 0.71 | 0.99% |
| 2026-01-28 | 15.93 | 16.14 | 15.72 | 15.81 | -1.31% | 0.60 | 0.83% |
| 2026-01-27 | 16.25 | 16.25 | 15.50 | 16.02 | -0.50% | 0.77 | 1.06% |
| 2026-01-26 | 16.51 | 16.60 | 16.00 | 16.10 | -2.66% | 0.90 | 1.21% |
| 2026-01-23 | 16.47 | 16.62 | 16.36 | 16.54 | +0.92% | 0.81 | 1.07% |
| 2026-01-22 | 16.53 | 16.68 | 16.35 | 16.39 | -0.73% | 0.67 | 0.89% |
| 2026-01-21 | 16.30 | 16.56 | 16.30 | 16.51 | +0.36% | 0.74 | 0.98% |
| 2026-01-20 | 16.78 | 16.83 | 16.32 | 16.45 | -1.97% | 0.93 | 1.23% |