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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.34 | 16.85 | 16.31 | 16.78 | +2.32% | 1.18 | 1.55% |
| 2026-01-16 | 16.08 | 16.46 | 16.08 | 16.40 | +2.69% | 1.02 | 1.36% |
| 2026-01-15 | 15.94 | 16.15 | 15.87 | 15.97 | -0.56% | 0.54 | 0.73% |
| 2026-01-14 | 16.28 | 16.42 | 15.86 | 16.06 | -0.56% | 1.12 | 1.51% |
| 2026-01-13 | 16.42 | 16.57 | 16.08 | 16.15 | -2.42% | 0.84 | 1.13% |
| 2026-01-12 | 16.26 | 16.57 | 16.11 | 16.55 | +1.60% | 1.16 | 1.56% |
| 2026-01-09 | 16.24 | 16.45 | 16.10 | 16.29 | +0.25% | 0.94 | 1.26% |
| 2026-01-08 | 16.25 | 16.77 | 16.15 | 16.25 | +1.56% | 1.35 | 1.80% |
| 2026-01-07 | 15.72 | 16.38 | 15.72 | 16.00 | +1.78% | 1.02 | 1.39% |
| 2026-01-06 | 15.64 | 15.79 | 15.53 | 15.72 | +0.77% | 0.58 | 0.80% |
| 2026-01-05 | 15.39 | 15.66 | 15.38 | 15.60 | +1.43% | 0.68 | 0.96% |
| 2025-12-31 | 15.67 | 15.67 | 15.27 | 15.38 | -0.97% | 0.44 | 0.63% |
| 2025-12-30 | 15.33 | 15.61 | 15.08 | 15.53 | +1.84% | 0.65 | 0.92% |
| 2025-12-29 | 15.33 | 15.38 | 15.05 | 15.25 | -0.85% | 0.37 | 0.53% |
| 2025-12-26 | 15.50 | 15.54 | 15.23 | 15.38 | -0.32% | 0.42 | 0.60% |
| 2025-12-25 | 15.18 | 15.46 | 15.13 | 15.43 | +1.65% | 0.47 | 0.66% |
| 2025-12-24 | 15.00 | 15.18 | 14.95 | 15.18 | +1.07% | 0.33 | 0.47% |
| 2025-12-23 | 15.09 | 15.17 | 14.95 | 15.02 | -0.33% | 0.24 | 0.36% |
| 2025-12-22 | 15.00 | 15.14 | 14.99 | 15.07 | +0.60% | 0.31 | 0.45% |
| 2025-12-19 | 14.85 | 15.06 | 14.81 | 14.98 | +1.15% | 0.24 | 0.35% |