纽威股份 (603699) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	66.53	66.31	0.11	0.17%	65.08	67.17	75932	50454	1.00%
2026-05-06	63.49	66.20	3.46	5.51%	62.01	66.60	125038	82066	1.65%
2026-04-30	62.55	62.74	3.01	5.04%	61.51	65.60	161331	102586	2.13%
2026-04-29	58.52	59.73	1.23	2.10%	57.95	59.99	54647	32350	0.72%
2026-04-28	58.15	58.50	0.49	0.84%	57.90	59.35	62848	36686	0.83%
2026-04-27	59.63	58.01	-1.53	-2.57%	57.88	60.05	65944	38758	0.87%
2026-04-24	58.50	59.54	1.22	2.09%	58.08	60.30	81202	48210	1.07%
2026-04-23	58.51	58.32	-0.75	-1.27%	57.76	59.88	63543	37160	0.84%
2026-04-22	59.85	59.07	0.07	0.12%	57.15	59.85	113504	66285	1.50%
2026-04-21	58.00	59.00	2.68	4.76%	57.00	59.71	182447	107225	2.41%
2026-04-20	54.06	56.32	5.12	10.00%	54.06	56.32	57515	32097	0.76%
2026-04-17	52.00	51.20	-0.84	-1.61%	49.78	52.23	73439	37329	0.97%
2026-04-16	51.45	52.04	0.92	1.80%	51.15	52.98	68406	35684	0.90%
2026-04-15	51.30	51.12	0.01	0.02%	50.89	53.09	57261	29764	0.76%
2026-04-14	50.38	51.11	1.11	2.22%	50.00	51.20	52782	26786	0.70%
2026-04-13	52.58	50.00	-2.99	-5.64%	49.91	52.58	85823	43515	1.13%
2026-04-10	52.05	52.99	1.25	2.42%	51.60	53.99	54097	28813	0.71%
2026-04-09	51.75	51.74	0.00	0.00%	51.10	52.11	45364	23419	0.60%
2026-04-08	51.00	51.74	3.27	6.75%	50.60	52.50	88535	45755	1.17%
2026-04-07	50.20	48.47	-2.04	-4.04%	47.90	50.87	87942	42842	1.16%
2026-04-03	52.65	50.51	-1.74	-3.33%	50.39	52.80	40067	20519	0.53%
2026-04-02	50.43	52.25	2.09	4.17%	49.80	52.80	99704	51835	1.32%
2026-04-01	49.67	50.16	1.85	3.83%	49.27	51.09	79691	40119	1.05%
2026-03-31	50.09	48.31	-1.78	-3.55%	48.13	50.50	57416	28033	0.76%
2026-03-30	49.30	50.09	0.06	0.12%	49.20	50.57	41779	20867	0.55%
2026-03-27	49.59	50.03	0.33	0.66%	49.17	51.38	41418	20775	0.55%
2026-03-26	51.05	49.70	-1.30	-2.55%	49.49	51.79	28567	14336	0.38%
2026-03-25	50.61	51.00	1.28	2.57%	50.30	52.44	73030	37581	0.96%
2026-03-24	49.03	49.72	1.32	2.73%	48.18	50.33	73331	36316	0.97%
2026-03-23	48.70	48.40	-1.17	-2.36%	47.97	50.51	92089	45271	1.21%
2026-03-20	51.52	49.57	-1.93	-3.75%	49.50	52.50	85986	43590	1.13%
2026-03-19	53.05	51.50	-4.10	-7.37%	51.19	54.35	95565	49987	1.26%
2026-03-18	55.94	55.60	-0.40	-0.71%	54.01	56.48	68061	37463	0.90%
2026-03-17	56.48	56.00	-0.09	-0.16%	55.51	57.40	64332	36453	0.85%
2026-03-16	59.90	56.09	-3.83	-6.39%	54.91	59.92	92225	51952	1.22%
2026-03-13	61.13	59.92	-2.06	-3.32%	59.66	61.69	49652	30061	0.65%
2026-03-12	60.05	61.98	2.54	4.27%	60.05	63.39	92657	57498	1.22%
2026-03-11	60.20	59.44	-0.80	-1.33%	58.30	60.85	87071	51913	1.15%
2026-03-10	57.00	60.24	4.16	7.42%	56.13	60.87	113425	66949	1.50%
2026-03-09	54.20	56.08	1.58	2.90%	53.70	56.76	108109	59527	1.43%
2026-03-06	55.49	54.50	-0.97	-1.75%	53.38	55.93	68231	37183	0.90%
2026-03-05	55.03	55.47	0.97	1.78%	54.50	56.98	78809	43927	1.04%
2026-03-04	58.31	54.50	-4.46	-7.56%	54.47	58.90	101329	56637	1.34%
2026-03-03	57.78	58.96	1.04	1.80%	57.32	60.00	94879	55793	1.25%
2026-03-02	55.51	57.92	1.92	3.43%	55.51	58.55	75265	43262	0.99%
2026-02-27	56.07	56.00	-0.01	-0.02%	55.50	56.66	34078	19098	0.45%
2026-02-26	55.70	56.01	0.30	0.54%	55.33	56.59	31098	17446	0.41%
2026-02-25	56.01	55.71	-0.33	-0.59%	54.51	56.45	35120	19427	0.46%
2026-02-24	55.49	56.04	1.03	1.87%	55.33	57.03	41782	23478	0.55%
2026-02-13	58.15	55.01	-3.14	-5.40%	55.00	58.68	53271	29859	0.70%
2026-02-12	56.56	58.15	1.94	3.45%	56.28	58.28	41183	23706	0.54%
2026-02-11	57.92	56.21	-1.33	-2.31%	55.88	57.92	38644	21796	0.51%
2026-02-10	56.60	57.54	0.67	1.18%	56.47	58.40	46298	26639	0.61%
2026-02-09	56.91	56.87	0.58	1.03%	56.03	57.04	38368	21721	0.51%
2026-02-06	56.60	56.29	-1.16	-2.02%	56.04	57.22	30420	17226	0.40%
2026-02-05	58.99	57.45	-0.92	-1.58%	57.10	59.48	29996	17344	0.40%
2026-02-04	58.79	58.37	0.16	0.27%	57.86	59.95	46476	27305	0.61%
2026-02-03	58.00	58.21	0.50	0.87%	57.21	58.64	43737	25336	0.58%
2026-02-02	60.00	57.71	-2.79	-4.61%	57.60	60.88	71175	41818	0.94%
2026-01-30	60.26	60.50	0.11	0.18%	59.31	61.59	58583	35528	0.77%
2026-01-29	62.11	60.39	-1.68	-2.71%	60.03	64.50	74874	46339	0.99%
2026-01-28	61.50	62.07	0.89	1.45%	60.23	62.36	46044	28382	0.61%