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
2025-09-16	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%
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%