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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.77 | 14.96 | 14.61 | 14.81 | +0.07% | 0.28 | 0.41% |
| 2025-12-17 | 14.70 | 14.88 | 14.51 | 14.80 | +0.89% | 0.37 | 0.55% |
| 2025-12-16 | 15.36 | 15.36 | 14.64 | 14.67 | -3.80% | 0.52 | 0.76% |
| 2025-12-15 | 15.15 | 15.48 | 15.15 | 15.25 | +0.07% | 0.28 | 0.40% |
| 2025-12-12 | 15.16 | 15.40 | 15.14 | 15.24 | +0.33% | 0.36 | 0.52% |
| 2025-12-11 | 15.55 | 15.57 | 15.13 | 15.19 | -2.32% | 0.39 | 0.56% |
| 2025-12-10 | 15.42 | 15.60 | 15.15 | 15.55 | +1.50% | 0.45 | 0.64% |
| 2025-12-09 | 15.50 | 15.60 | 15.28 | 15.32 | -1.67% | 0.33 | 0.47% |
| 2025-12-08 | 15.38 | 15.61 | 15.31 | 15.58 | +1.30% | 0.46 | 0.64% |
| 2025-12-05 | 15.05 | 15.47 | 14.93 | 15.38 | +2.19% | 0.43 | 0.62% |
| 2025-12-04 | 15.01 | 15.17 | 14.86 | 15.05 | +0.27% | 0.25 | 0.37% |
| 2025-12-03 | 14.97 | 15.22 | 14.89 | 15.01 | +0.40% | 0.31 | 0.45% |
| 2025-12-02 | 15.30 | 15.30 | 14.93 | 14.95 | -2.22% | 0.36 | 0.52% |
| 2025-12-01 | 15.36 | 15.41 | 15.25 | 15.29 | 0.00% | 0.27 | 0.38% |
| 2025-11-28 | 15.04 | 15.36 | 15.02 | 15.29 | +1.19% | 0.29 | 0.41% |
| 2025-11-27 | 15.00 | 15.28 | 14.98 | 15.11 | +0.94% | 0.25 | 0.35% |
| 2025-11-26 | 15.24 | 15.24 | 14.96 | 14.97 | -1.38% | 0.28 | 0.41% |
| 2025-11-25 | 15.10 | 15.33 | 15.01 | 15.18 | +1.13% | 0.38 | 0.55% |
| 2025-11-24 | 14.88 | 15.10 | 14.70 | 15.01 | +1.21% | 0.44 | 0.64% |
| 2025-11-21 | 15.30 | 15.41 | 14.83 | 14.83 | -4.08% | 0.63 | 0.92% |