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
2026-09-16	43.11	43.62	0.36	0.83%	42.57	43.63	29742	12865	0.39%
2026-09-15	43.38	43.26	-0.11	-0.25%	42.50	43.87	33902	14630	0.45%
2026-09-14	43.55	43.37	-0.14	-0.32%	43.00	43.81	38628	16776	0.51%
2026-09-11	43.82	43.51	-0.45	-1.02%	42.71	43.99	35603	15414	0.47%
2026-09-10	44.36	43.96	-0.33	-0.75%	43.36	44.36	34029	14942	0.45%
2026-09-09	43.78	44.29	0.27	0.61%	43.75	44.56	38157	16858	0.50%
2026-09-08	44.54	44.02	-0.45	-1.01%	43.65	44.66	36039	15858	0.47%
2026-09-07	45.67	44.47	-1.15	-2.52%	44.20	46.00	52544	23544	0.69%
2026-09-04	47.00	45.62	-1.28	-2.73%	45.32	47.49	40982	19018	0.54%
2026-09-03	45.78	46.90	1.39	3.05%	45.51	47.29	51557	23912	0.68%
2026-09-02	47.91	45.51	-2.88	-5.95%	45.08	47.91	66482	30627	0.88%
2026-09-01	51.00	48.39	-2.55	-5.01%	48.18	51.28	68418	33657	0.90%
2026-08-31	50.19	50.94	0.24	0.47%	49.62	51.09	41204	20748	0.54%
2026-08-28	51.25	50.70	-1.06	-2.05%	50.70	52.48	43169	22183	0.57%
2026-08-27	52.23	51.76	-0.99	-1.88%	51.20	52.94	74896	38830	0.99%
2026-08-26	52.50	52.75	-0.17	-0.32%	50.60	53.20	59115	31004	0.78%
2026-08-25	51.50	52.92	1.39	2.70%	50.65	53.30	56469	29486	0.74%
2026-08-24	52.60	51.53	-4.12	-7.40%	51.11	55.75	102630	54365	1.35%
2026-08-21	54.75	55.65	1.48	2.73%	53.84	56.44	63786	35374	0.84%
2026-08-20	53.61	54.17	0.84	1.58%	53.33	54.97	45072	24396	0.59%
2026-08-19	52.87	53.33	0.19	0.36%	52.57	54.00	55669	29686	0.73%
2026-08-18	53.27	53.14	-0.75	-1.39%	52.60	54.40	44847	23804	0.59%
2026-08-17	53.42	53.89	0.56	1.05%	52.84	54.48	52515	28229	0.69%
2026-08-14	53.00	53.33	0.33	0.62%	52.57	53.90	38912	20708	0.51%
2026-08-13	52.00	53.00	1.14	2.20%	51.60	53.70	60585	32053	0.80%
2026-08-12	51.38	51.86	0.48	0.93%	50.91	51.95	40533	20909	0.53%
2026-08-11	52.81	51.38	-1.96	-3.67%	51.30	53.70	57750	30143	0.76%
2026-08-10	51.71	53.34	1.09	2.09%	51.33	53.45	61282	32196	0.81%
2026-08-07	51.68	52.25	0.47	0.91%	51.31	53.59	74406	39017	0.98%
2026-08-06	51.70	51.78	0.00	0.00%	51.11	52.98	85728	44454	1.13%
2026-08-05	50.48	51.78	1.38	2.74%	50.01	52.18	78712	40487	1.04%
2026-08-04	49.00	50.40	1.84	3.79%	48.06	51.39	108683	54380	1.43%
2026-08-03	46.46	48.56	2.98	6.54%	45.36	49.49	134875	64974	1.78%
2026-07-31	45.41	45.58	1.06	2.38%	43.63	45.94	104546	47257	1.38%
2026-07-30	42.44	44.52	1.30	3.01%	42.35	45.55	108480	48106	1.43%
2026-07-29	40.88	43.22	2.52	6.19%	40.12	43.31	102855	43131	1.36%
2026-07-28	41.78	40.70	-1.20	-2.86%	40.52	42.19	50944	20927	0.67%
2026-07-27	41.85	41.90	0.09	0.22%	41.29	42.64	49807	20918	0.66%
2026-07-24	43.00	41.81	-1.38	-3.20%	41.77	43.30	54746	23050	0.72%
2026-07-23	41.53	43.19	1.66	4.00%	41.06	43.50	74464	31838	0.98%
2026-07-22	41.55	41.53	-0.09	-0.22%	40.88	42.00	80946	33539	1.07%
2026-07-21	40.89	41.62	1.27	3.15%	39.88	41.68	95740	39234	1.26%
2026-07-20	39.18	40.35	1.02	2.59%	38.99	41.40	131837	53065	1.74%
2026-07-17	41.25	39.33	-1.88	-4.56%	38.84	41.49	144203	57184	1.90%
2026-07-16	39.90	41.21	1.03	2.56%	39.50	42.50	142801	58831	1.88%
2026-07-15	42.15	40.18	-2.81	-6.54%	39.81	43.28	234022	94996	3.09%
2026-07-14	44.48	42.99	-1.49	-3.35%	42.07	44.69	167084	71823	2.20%
2026-07-13	46.61	44.48	-2.32	-4.96%	44.25	46.82	61659	27758	0.81%
2026-07-10	47.63	46.80	-0.83	-1.74%	46.80	48.49	41163	19505	0.54%
2026-07-09	47.88	47.63	-0.22	-0.46%	46.21	48.16	42795	20051	0.56%
2026-07-08	48.88	47.85	-1.50	-3.04%	47.51	49.80	38738	18698	0.51%
2026-07-07	51.00	49.35	-1.76	-3.44%	49.21	51.49	32129	16020	0.42%
2026-07-06	51.21	51.11	0.14	0.27%	50.28	51.58	40684	20752	0.54%
2026-07-03	49.00	50.97	2.25	4.62%	48.45	51.79	65579	33164	0.86%
2026-07-02	48.11	48.72	-0.26	-0.53%	48.00	49.49	52107	25363	0.69%
2026-07-01	50.56	48.98	-1.32	-2.62%	48.47	50.80	46606	22861	0.61%
2026-06-30	52.35	50.30	-0.50	-0.98%	50.25	53.04	50713	26015	0.67%
2026-06-29	48.84	50.80	2.28	4.70%	48.32	51.59	76717	38832	1.01%
2026-06-26	50.55	49.55	-0.76	-1.51%	49.33	50.55	39052	19476	0.52%
2026-06-25	49.92	50.31	0.39	0.78%	49.50	51.87	52076	26293	0.69%
2026-06-24	53.01	49.92	-3.63	-6.78%	49.41	54.17	117121	59122	1.54%
2026-06-23	55.78	53.55	-2.45	-4.38%	53.55	57.20	47426	25970	0.63%
2026-06-22	58.23	56.00	-1.46	-2.54%	55.80	58.68	54897	31146	0.72%
2026-06-18	56.22	57.46	1.47	2.63%	55.45	57.85	43301	24791	0.57%
2026-06-17	57.92	55.99	-1.09	-1.91%	55.55	57.92	39708	22351	0.52%
2026-06-16	56.51	57.08	1.08	1.93%	54.78	57.20	55451	31401	0.73%
2026-06-15	52.99	56.00	4.04	7.78%	52.60	56.00	76740	42347	1.01%
2026-06-12	52.99	51.96	0.16	0.31%	51.48	53.50	64165	33768	0.85%
2026-06-11	53.31	51.80	-1.24	-2.34%	51.02	53.31	56050	29037	0.74%
2026-06-10	54.57	53.04	-1.96	-3.56%	52.35	54.90	72222	38333	0.95%
2026-06-09	55.73	55.00	0.26	0.47%	53.65	55.80	41031	22370	0.54%