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
2025-10-31	54.06	52.50	-1.39	-2.58%	50.78	54.50	112705	59079	1.49%
2025-10-30	53.90	53.89	-0.01	-0.02%	53.18	55.12	88511	48040	1.17%
2025-10-29	52.10	53.90	1.80	3.45%	51.24	54.20	98487	52279	1.31%
2025-10-28	50.55	52.10	3.15	6.44%	50.49	52.59	169923	87629	2.25%
2025-10-27	46.25	48.95	4.45	10.00%	46.25	48.95	81960	39788	1.09%
2025-10-24	45.30	44.50	-0.30	-0.67%	43.80	45.30	49112	21781	0.65%
2025-10-23	43.42	44.80	1.38	3.18%	42.80	44.99	69256	30718	0.92%
2025-10-22	42.91	43.42	0.63	1.47%	42.65	43.62	42132	18244	0.56%
2025-10-21	43.10	42.79	-0.31	-0.72%	42.61	43.59	39070	16812	0.52%
2025-10-20	42.70	43.10	0.60	1.41%	42.52	43.20	29128	12490	0.39%
2025-10-17	42.85	42.50	-0.60	-1.39%	42.02	43.33	26502	11283	0.35%
2025-10-16	43.19	43.10	-0.10	-0.23%	42.56	43.59	24879	10717	0.33%
2025-10-15	42.55	43.78	1.24	2.91%	42.54	43.90	37806	16397	0.50%
2025-10-14	43.87	42.54	-0.71	-1.64%	42.52	44.10	54313	23412	0.72%
2025-10-13	41.44	43.25	-0.42	-0.96%	41.44	44.50	72130	31184	0.96%
2025-10-10	45.50	43.67	-1.81	-3.98%	43.58	45.87	83361	37129	1.10%
2025-10-09	45.96	45.48	0.67	1.50%	44.93	47.28	96456	44311	1.28%
2025-09-30	44.11	44.81	0.62	1.40%	43.31	45.25	77131	34136	1.02%
2025-09-29	43.90	44.19	0.29	0.66%	43.60	45.22	84130	37208	1.11%
2025-09-26	43.80	43.90	-0.30	-0.68%	43.50	45.69	87173	38656	1.16%
2025-09-25	44.53	44.20	-0.39	-0.87%	43.00	44.68	72660	31904	0.96%
2025-09-24	42.40	44.59	1.40	3.24%	41.54	45.23	102421	44658	1.36%
2025-09-23	39.79	43.19	3.39	8.52%	39.33	43.24	169658	71005	2.25%
2025-09-22	40.14	39.80	-0.67	-1.66%	39.00	40.30	82139	32544	1.09%
2025-09-19	38.62	40.47	2.47	6.50%	38.15	40.47	94848	37561	1.26%
2025-09-18	37.36	38.00	0.61	1.63%	36.75	39.67	126994	48690	1.68%
2025-09-17	35.28	37.39	2.12	6.01%	35.12	37.44	98846	36531	1.31%
2025-09-16	35.21	35.27	0.26	0.74%	34.91	35.95	78598	27722	1.04%
2025-09-15	35.89	35.01	-0.99	-2.75%	34.89	35.89	56273	19803	0.75%
2025-09-12	36.35	36.00	-0.34	-0.94%	35.46	36.50	46711	16760	0.62%
2025-09-11	35.60	36.34	0.74	2.08%	35.19	36.68	58523	21082	0.78%
2025-09-10	35.55	35.60	-0.02	-0.06%	35.31	36.10	57392	20477	0.76%
2025-09-09	34.00	35.62	1.60	4.70%	33.71	36.00	122433	43244	1.62%
2025-09-08	34.43	34.02	-0.41	-1.19%	33.60	35.35	65158	22312	0.86%
2025-09-05	33.85	34.43	0.63	1.86%	33.38	34.72	53451	18258	0.71%
2025-09-04	34.32	33.80	-0.48	-1.40%	33.26	34.62	52539	17766	0.70%
2025-09-03	35.28	34.28	-0.91	-2.59%	34.00	35.41	58803	20369	0.78%
2025-09-02	33.99	35.19	1.40	4.14%	33.72	35.90	102846	35756	1.36%
2025-09-01	33.38	33.79	0.58	1.75%	33.00	34.09	96633	32414	1.28%
2025-08-29	32.42	33.21	0.76	2.34%	32.21	33.25	49518	16207	0.66%
2025-08-28	32.13	32.45	0.33	1.03%	32.01	32.68	51371	16655	0.68%
2025-08-27	33.33	32.12	-1.25	-3.75%	32.10	33.33	56006	18336	0.74%
2025-08-26	33.50	33.37	-0.15	-0.45%	32.88	33.70	63406	21104	0.84%
2025-08-25	33.98	33.52	-0.02	-0.06%	33.22	34.24	98149	33031	1.30%
2025-08-22	34.56	33.54	0.62	1.88%	33.44	35.83	107041	36781	1.42%
2025-08-21	33.17	32.92	-0.23	-0.69%	32.80	33.59	41786	13807	0.55%
2025-08-20	33.00	33.15	0.16	0.48%	32.61	33.15	41959	13813	0.56%
2025-08-19	32.81	32.99	0.27	0.83%	32.49	33.40	50146	16524	0.66%
2025-08-18	33.06	32.72	-0.34	-1.03%	32.48	33.39	52600	17264	0.70%
2025-08-15	32.72	33.06	0.31	0.95%	32.43	33.74	41804	13868	0.55%
2025-08-14	32.92	32.75	-0.25	-0.76%	32.50	33.29	32567	10714	0.43%
2025-08-13	32.34	33.00	0.71	2.20%	32.12	33.30	49211	16170	0.65%
2025-08-12	33.29	32.29	-1.06	-3.18%	32.05	33.49	79226	25810	1.05%
2025-08-11	33.65	33.35	-0.27	-0.80%	33.25	33.96	41904	14088	0.56%
2025-08-08	33.99	33.62	-0.18	-0.53%	33.55	34.17	38496	13014	0.51%
2025-08-07	33.84	33.80	0.56	1.68%	33.01	34.25	50774	17147	0.67%
2025-08-06	33.76	33.24	0.56	1.71%	32.93	34.26	111524	37384	1.48%
2025-08-05	31.58	32.68	1.15	3.65%	31.21	33.33	104665	34243	1.39%
2025-08-04	29.28	31.53	2.17	7.39%	29.14	31.79	94785	29317	1.26%
2025-08-01	28.78	29.36	0.52	1.80%	28.67	29.71	53771	15821	0.71%
2025-07-31	29.05	28.84	-0.16	-0.55%	28.77	29.25	32859	9500	0.44%
2025-07-30	29.40	29.00	-0.40	-1.36%	28.85	29.46	47720	13908	0.63%
2025-07-29	29.31	29.40	0.09	0.31%	29.12	29.70	31080	9143	0.41%
2025-07-28	29.86	29.31	-0.50	-1.68%	29.27	29.86	49033	14412	0.65%
2025-07-25	29.48	29.81	0.34	1.15%	29.37	30.09	37073	11058	0.49%
2025-07-24	30.19	29.47	-0.65	-2.16%	29.35	30.21	53220	15756	0.71%