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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.75 | 15.75 | 15.01 | 15.29 | -2.86% | 1.24 | 1.77% |
| 2025-10-22 | 16.13 | 16.21 | 15.66 | 15.74 | -2.54% | 1.11 | 1.53% |
| 2025-10-21 | 16.41 | 16.55 | 16.07 | 16.15 | -1.10% | 1.51 | 2.04% |
| 2025-10-20 | 16.02 | 16.52 | 15.61 | 16.33 | +3.42% | 1.81 | 2.44% |
| 2025-10-17 | 16.17 | 16.34 | 15.73 | 15.79 | -1.62% | 2.01 | 2.75% |
| 2025-10-16 | 14.90 | 17.15 | 14.90 | 16.05 | +8.52% | 3.84 | 5.18% |
| 2025-10-15 | 14.69 | 14.79 | 14.53 | 14.79 | +1.16% | 0.54 | 0.81% |
| 2025-10-14 | 14.95 | 15.12 | 14.51 | 14.62 | -2.53% | 0.76 | 1.12% |
| 2025-10-13 | 14.89 | 15.07 | 14.59 | 15.00 | -1.83% | 0.69 | 1.01% |
| 2025-10-10 | 15.51 | 15.66 | 15.21 | 15.28 | -1.61% | 0.63 | 0.90% |
| 2025-10-09 | 15.22 | 15.64 | 15.15 | 15.53 | +2.04% | 1.01 | 1.43% |
| 2025-09-30 | 15.15 | 15.46 | 15.15 | 15.22 | +0.46% | 0.67 | 0.97% |
| 2025-09-29 | 14.75 | 15.20 | 14.74 | 15.15 | +1.81% | 0.58 | 0.84% |
| 2025-09-26 | 15.15 | 15.20 | 14.80 | 14.88 | -2.17% | 0.75 | 1.09% |
| 2025-09-25 | 15.38 | 15.67 | 15.15 | 15.21 | -1.81% | 0.72 | 1.02% |
| 2025-09-24 | 14.81 | 15.55 | 14.79 | 15.49 | +3.40% | 1.00 | 1.44% |
| 2025-09-23 | 15.35 | 15.40 | 14.56 | 14.98 | -2.22% | 1.06 | 1.56% |
| 2025-09-22 | 15.38 | 15.42 | 15.03 | 15.32 | +0.13% | 0.58 | 0.84% |
| 2025-09-19 | 15.80 | 15.80 | 15.20 | 15.30 | -2.11% | 0.99 | 1.40% |
| 2025-09-18 | 15.87 | 16.23 | 15.48 | 15.63 | -2.07% | 1.52 | 2.09% |