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
2025-08-01	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%
2025-07-23	31.52	30.12	-0.91	-2.93%	29.84	31.52	62889	19016	0.83%
2025-07-22	30.22	31.03	0.82	2.71%	30.01	31.31	61396	18979	0.81%
2025-07-21	30.06	30.21	0.24	0.80%	29.90	30.48	33119	9990	0.44%
2025-07-18	30.45	29.97	-0.48	-1.58%	29.69	30.97	51249	15411	0.68%
2025-07-17	30.60	30.45	0.44	1.47%	30.17	31.05	67543	20699	0.89%
2025-07-16	29.67	30.01	0.36	1.21%	29.10	30.10	68996	20382	0.91%
2025-07-15	30.14	29.65	-0.45	-1.50%	29.30	30.35	42896	12756	0.57%
2025-07-14	29.82	30.10	0.42	1.42%	29.70	30.34	30098	9055	0.40%
2025-07-11	29.65	29.68	0.00	0.00%	29.57	30.13	40609	12106	0.54%
2025-07-10	30.40	29.68	-0.74	-2.43%	29.40	30.40	39345	11679	0.52%
2025-07-09	29.77	30.42	0.65	2.18%	29.53	30.76	62323	18826	0.83%
2025-07-08	30.39	29.77	-0.74	-2.43%	29.69	30.47	65296	19545	0.87%
2025-07-07	31.11	30.51	-0.72	-2.31%	30.12	31.24	46883	14273	0.62%
2025-07-04	30.73	31.23	0.43	1.40%	30.43	31.35	39119	12171	0.52%
2025-07-03	30.74	30.80	0.18	0.59%	30.44	31.28	39684	12264	0.53%
2025-07-02	30.60	30.62	0.33	1.09%	30.40	31.19	52330	16137	0.69%
2025-07-01	31.00	30.29	-0.88	-2.82%	29.93	31.20	72007	21823	0.95%
2025-06-30	30.95	31.17	0.06	0.19%	30.83	31.48	35738	11135	0.47%
2025-06-27	30.85	31.11	-0.29	-0.92%	30.49	31.21	60183	18575	0.80%
2025-06-26	32.47	31.40	-1.09	-3.35%	31.37	32.47	44476	14097	0.59%
2025-06-25	31.83	32.49	0.86	2.72%	31.55	32.54	47089	15214	0.62%
2025-06-24	31.97	32.77	0.87	2.73%	31.97	32.84	58406	18982	0.77%
2025-06-23	32.40	31.90	-0.50	-1.54%	31.66	32.60	44027	14111	0.58%
2025-06-20	32.95	32.40	-0.60	-1.82%	32.20	33.25	47623	15502	0.63%
2025-06-19	33.95	33.00	-0.90	-2.65%	32.88	34.10	47485	15804	0.63%
2025-06-18	33.63	33.90	0.45	1.35%	33.36	34.09	35205	11899	0.47%
2025-06-17	33.20	33.45	0.28	0.84%	32.99	33.80	39963	13318	0.53%
2025-06-16	33.60	33.17	-0.44	-1.31%	32.53	33.88	61622	20386	0.82%
2025-06-13	33.67	33.61	-0.18	-0.53%	33.26	34.38	45466	15310	0.60%
2025-06-12	33.60	33.79	0.06	0.18%	33.39	34.79	53339	18189	0.71%
2025-06-11	33.50	33.73	0.50	1.50%	33.00	33.85	43261	14452	0.57%
2025-06-10	34.35	33.23	-1.16	-3.37%	32.77	34.39	72238	24194	0.96%
2025-06-09	33.57	34.39	0.83	2.47%	33.35	34.61	51816	17619	0.69%
2025-06-06	33.60	33.56	-0.05	-0.15%	32.90	33.65	38986	12998	0.52%
2025-06-05	33.60	33.61	0.08	0.24%	33.06	33.93	45326	15188	0.60%
2025-06-04	31.98	33.53	1.73	5.44%	31.82	33.66	75004	24734	0.99%
2025-06-03	31.47	31.80	0.33	1.05%	31.10	32.20	47244	14941	0.63%
2025-05-30	31.49	31.47	-0.04	-0.13%	31.01	31.76	36813	11561	0.49%
2025-05-29	31.10	31.51	0.31	0.99%	31.10	32.28	67011	21258	0.89%
2025-05-28	30.09	31.20	1.11	3.69%	30.01	31.61	57052	17582	0.76%
2025-05-27	30.13	30.09	-0.04	-0.13%	29.87	30.56	42020	12680	0.56%
2025-05-26	30.00	30.13	0.20	0.67%	29.90	30.84	56428	17074	0.75%
2025-05-23	29.46	29.93	0.35	1.18%	29.30	30.23	52702	15756	0.70%
2025-05-22	29.09	29.58	0.50	1.72%	28.94	29.72	37052	10926	0.49%
2025-05-21	28.42	29.08	0.68	2.39%	28.33	29.54	50425	14706	0.67%
2025-05-20	28.00	28.40	0.35	1.25%	27.94	28.61	25389	7193	0.34%
2025-05-19	27.97	28.05	0.12	0.43%	27.52	28.16	31431	8760	0.42%
2025-05-16	27.74	27.93	0.18	0.65%	27.74	28.65	37568	10598	0.50%
2025-05-15	27.77	27.75	0.00	0.00%	27.70	28.00	22930	6383	0.30%
2025-05-14	28.40	27.75	-0.75	-2.63%	27.65	28.53	34314	9589	0.45%
2025-05-13	28.18	28.50	0.52	1.86%	27.68	28.60	43157	12249	0.57%
2025-05-12	28.01	27.98	0.17	0.61%	27.53	28.20	34514	9625	0.46%
2025-05-09	27.40	27.81	0.41	1.50%	27.29	27.95	29319	8098	0.39%
2025-05-08	27.01	27.40	0.36	1.33%	26.80	27.55	34516	9417	0.46%
2025-05-07	26.78	27.04	0.33	1.24%	26.77	27.78	59321	16169	0.79%
2025-05-06	26.55	26.71	-0.07	-0.26%	26.31	26.90	60789	16152	0.81%
2025-04-30	27.65	26.78	-0.93	-3.36%	25.88	27.65	86038	22749	1.14%
2025-04-29	27.20	27.71	0.30	1.09%	27.20	27.88	43013	11858	0.57%
2025-04-28	28.40	27.41	0.08	0.29%	27.13	28.40	47246	12954	0.63%
2025-04-25	26.79	27.33	0.98	3.72%	26.21	27.47	56514	15210	0.75%
2025-04-24	26.15	26.35	0.02	0.08%	26.01	26.65	55316	14552	0.73%