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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.58 | 15.58 | 15.39 | 15.46 | -0.19% | 0.32 | 0.46% |
| 2025-11-19 | 15.88 | 15.88 | 15.43 | 15.49 | -2.46% | 0.56 | 0.78% |
| 2025-11-18 | 15.78 | 15.91 | 15.56 | 15.88 | +0.51% | 0.49 | 0.68% |
| 2025-11-17 | 15.80 | 15.98 | 15.75 | 15.80 | -0.50% | 0.50 | 0.69% |
| 2025-11-14 | 16.22 | 16.29 | 15.88 | 15.88 | -3.17% | 0.97 | 1.32% |
| 2025-11-13 | 16.40 | 16.53 | 16.19 | 16.40 | -0.24% | 0.75 | 1.00% |
| 2025-11-12 | 16.51 | 16.86 | 16.23 | 16.44 | -1.08% | 0.91 | 1.20% |
| 2025-11-11 | 17.07 | 17.29 | 16.48 | 16.62 | -3.32% | 1.30 | 1.69% |
| 2025-11-10 | 16.91 | 17.25 | 16.77 | 17.19 | +2.08% | 1.26 | 1.62% |
| 2025-11-07 | 17.10 | 17.29 | 16.78 | 16.84 | -3.00% | 1.38 | 1.77% |
| 2025-11-06 | 16.60 | 17.80 | 16.50 | 17.36 | +4.58% | 2.43 | 3.07% |
| 2025-11-05 | 15.88 | 16.79 | 15.86 | 16.60 | +2.98% | 1.51 | 2.01% |
| 2025-11-04 | 16.30 | 16.46 | 16.06 | 16.12 | 0.00% | 1.05 | 1.42% |
| 2025-11-03 | 17.00 | 17.08 | 16.07 | 16.12 | -5.12% | 2.08 | 2.79% |
| 2025-10-31 | 16.50 | 17.25 | 16.43 | 16.99 | +2.72% | 1.80 | 2.32% |
| 2025-10-30 | 16.39 | 16.80 | 16.35 | 16.54 | -1.84% | 1.39 | 1.83% |
| 2025-10-29 | 16.20 | 16.99 | 15.95 | 16.85 | +4.46% | 2.10 | 2.76% |
| 2025-10-28 | 15.85 | 16.22 | 15.85 | 16.13 | +0.69% | 0.91 | 1.24% |
| 2025-10-27 | 15.85 | 16.18 | 15.72 | 16.02 | +1.65% | 1.13 | 1.55% |
| 2025-10-24 | 15.30 | 15.94 | 15.30 | 15.76 | +3.07% | 1.15 | 1.61% |