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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.41 | 15.97 | 15.32 | 15.96 | +3.30% | 1.35 | 1.87% |
| 2025-09-16 | 15.22 | 15.48 | 14.98 | 15.45 | +1.85% | 0.75 | 1.08% |
| 2025-09-15 | 15.45 | 15.47 | 15.15 | 15.17 | -1.49% | 0.58 | 0.83% |
| 2025-09-12 | 15.56 | 15.59 | 15.22 | 15.40 | -1.09% | 0.77 | 1.09% |
| 2025-09-11 | 15.31 | 15.58 | 15.05 | 15.57 | +1.50% | 0.90 | 1.29% |
| 2025-09-10 | 15.70 | 15.78 | 15.25 | 15.34 | -2.29% | 0.80 | 1.13% |
| 2025-09-09 | 15.71 | 15.75 | 15.42 | 15.70 | -0.70% | 1.01 | 1.42% |
| 2025-09-08 | 15.40 | 16.02 | 15.30 | 15.81 | +3.06% | 1.42 | 1.97% |
| 2025-09-05 | 14.65 | 15.46 | 14.65 | 15.34 | +4.71% | 1.46 | 2.09% |
| 2025-09-04 | 14.77 | 15.18 | 14.40 | 14.65 | -2.07% | 0.96 | 1.41% |
| 2025-09-03 | 15.25 | 15.65 | 14.88 | 14.96 | -2.03% | 1.15 | 1.65% |
| 2025-09-02 | 15.69 | 15.90 | 14.95 | 15.27 | +2.55% | 2.21 | 3.15% |
| 2025-09-01 | 14.96 | 15.09 | 14.81 | 14.89 | -0.07% | 0.80 | 1.18% |
| 2025-08-29 | 15.21 | 15.21 | 14.81 | 14.90 | -2.30% | 0.98 | 1.44% |
| 2025-08-28 | 15.48 | 15.56 | 14.62 | 15.25 | -2.62% | 2.41 | 3.50% |
| 2025-08-27 | 15.85 | 16.44 | 15.66 | 15.66 | -1.01% | 1.88 | 2.55% |
| 2025-08-26 | 15.66 | 15.94 | 15.47 | 15.82 | +0.44% | 1.06 | 1.47% |
| 2025-08-25 | 16.00 | 16.20 | 15.56 | 15.75 | 0.00% | 1.51 | 2.09% |
| 2025-08-22 | 15.50 | 15.87 | 15.34 | 15.75 | +2.21% | 1.42 | 1.97% |
| 2025-08-21 | 15.76 | 15.80 | 15.32 | 15.41 | -2.03% | 0.85 | 1.19% |