纽威数控 (688697) - 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
2025-09-15	15.45	15.17	-0.23	-1.49%	15.15	15.47	38008	5810	0.83%
2025-09-12	15.56	15.40	-0.17	-1.09%	15.22	15.59	49802	7668	1.09%
2025-09-11	15.31	15.57	0.23	1.50%	15.05	15.58	59004	9046	1.29%
2025-09-10	15.70	15.34	-0.36	-2.29%	15.25	15.78	51746	7997	1.13%
2025-09-09	15.71	15.70	-0.11	-0.70%	15.42	15.75	64771	10109	1.42%
2025-09-08	15.40	15.81	0.47	3.06%	15.30	16.02	89967	14168	1.97%
2025-09-05	14.65	15.34	0.69	4.71%	14.65	15.46	95787	14583	2.09%
2025-09-04	14.77	14.65	-0.31	-2.07%	14.40	15.18	64663	9593	1.41%
2025-09-03	15.25	14.96	-0.31	-2.03%	14.88	15.65	75458	11476	1.65%
2025-09-02	15.69	15.27	0.38	2.55%	14.95	15.90	144287	22132	3.15%
2025-09-01	14.96	14.89	-0.01	-0.07%	14.81	15.09	53978	8046	1.18%
2025-08-29	15.21	14.90	-0.35	-2.30%	14.81	15.21	65699	9831	1.44%
2025-08-28	15.48	15.25	-0.41	-2.62%	14.62	15.56	160199	24100	3.50%
2025-08-27	15.85	15.66	-0.16	-1.01%	15.66	16.44	116693	18763	2.55%
2025-08-26	15.66	15.82	0.07	0.44%	15.47	15.94	67449	10620	1.47%
2025-08-25	16.00	15.75	0.00	0.00%	15.56	16.20	95603	15141	2.09%
2025-08-22	15.50	15.75	0.34	2.21%	15.34	15.87	90293	14159	1.97%
2025-08-21	15.76	15.41	-0.32	-2.03%	15.32	15.80	54568	8483	1.19%
2025-08-20	15.61	15.73	0.01	0.06%	15.36	15.73	59154	9207	1.29%
2025-08-19	15.60	15.72	0.12	0.77%	15.34	15.86	85389	13339	1.87%
2025-08-18	15.60	15.60	0.13	0.84%	15.35	15.75	86509	13461	1.89%
2025-08-15	15.05	15.47	0.42	2.79%	15.05	15.47	67618	10384	1.48%
2025-08-14	15.65	15.05	-0.52	-3.34%	15.04	15.71	90550	13888	1.98%
2025-08-13	15.48	15.57	0.07	0.45%	15.31	15.69	73859	11423	1.61%
2025-08-12	15.80	15.50	-0.29	-1.84%	15.26	15.85	81697	12631	1.79%
2025-08-11	15.51	15.79	0.17	1.09%	15.51	15.88	76484	12044	1.67%
2025-08-08	15.99	15.62	-0.57	-3.52%	15.60	16.07	100669	15941	2.20%
2025-08-07	16.20	16.19	-0.10	-0.61%	15.66	16.29	204934	32561	4.48%
2025-08-06	14.79	16.29	1.77	12.19%	14.79	16.66	269946	42800	5.90%
2025-08-05	14.52	14.52	0.00	0.00%	14.33	14.54	49212	7111	1.08%
2025-08-04	14.05	14.52	0.49	3.49%	14.00	14.55	64355	9217	1.41%
2025-08-01	14.05	14.03	-0.03	-0.21%	13.93	14.19	31017	4355	0.68%
2025-07-31	14.34	14.06	-0.30	-2.09%	14.00	14.39	56934	8080	1.24%
2025-07-30	14.52	14.36	-0.14	-0.97%	14.18	14.68	73696	10592	1.61%
2025-07-29	14.08	14.50	0.42	2.98%	14.00	14.80	107523	15460	2.35%
2025-07-28	14.14	14.08	-0.03	-0.21%	13.96	14.16	35704	5017	0.78%
2025-07-25	14.20	14.11	0.01	0.07%	13.96	14.20	30576	4290	0.67%
2025-07-24	13.97	14.10	0.17	1.22%	13.94	14.18	39135	5512	0.86%
2025-07-23	14.30	13.93	-0.37	-2.59%	13.88	14.30	49058	6880	1.07%
2025-07-22	13.95	14.30	0.35	2.51%	13.82	14.40	67918	9590	1.49%
2025-07-21	13.90	13.95	0.03	0.22%	13.82	14.12	44403	6181	0.97%
2025-07-18	14.16	13.92	0.01	0.07%	13.80	14.19	40610	5662	0.89%
2025-07-17	13.90	13.91	0.07	0.51%	13.73	13.96	55720	7717	1.22%
2025-07-16	13.40	13.84	0.49	3.67%	13.32	14.08	96900	13389	2.12%
2025-07-15	13.30	13.35	0.07	0.53%	13.18	13.41	38608	5142	0.84%
2025-07-14	13.10	13.28	0.24	1.84%	13.01	13.33	32611	4316	0.71%
2025-07-11	13.03	13.04	0.10	0.77%	12.87	13.07	21418	2785	0.47%
2025-07-10	13.00	12.94	-0.01	-0.08%	12.89	13.02	16402	2123	0.36%
2025-07-09	13.11	12.95	-0.15	-1.15%	12.91	13.18	23971	3126	0.52%
2025-07-08	12.89	13.10	0.22	1.71%	12.84	13.11	21464	2798	0.47%
2025-07-07	13.08	12.88	-0.20	-1.53%	12.78	13.08	36238	4672	0.79%
2025-07-04	13.32	13.08	-0.23	-1.73%	13.06	13.32	25199	3322	0.55%
2025-07-03	13.19	13.31	0.12	0.91%	13.18	13.38	23458	3119	0.51%
2025-07-02	13.42	13.19	-0.12	-0.90%	13.12	13.42	23540	3107	0.51%
2025-07-01	13.45	13.31	-0.03	-0.22%	13.16	13.45	37504	4976	0.82%
2025-06-30	13.05	13.34	0.31	2.38%	13.03	13.44	37735	5003	0.83%
2025-06-27	13.19	13.03	-0.05	-0.38%	13.03	13.25	31525	4140	0.69%
2025-06-26	13.20	13.08	-0.12	-0.91%	13.04	13.23	26289	3459	0.57%
2025-06-25	13.09	13.20	0.12	0.92%	13.04	13.21	24974	3281	0.55%
2025-06-24	12.61	13.08	0.47	3.73%	12.61	13.11	33316	4309	0.73%
2025-06-23	12.35	12.61	0.16	1.29%	12.35	12.61	19178	2394	0.42%
2025-06-20	12.60	12.45	-0.16	-1.27%	12.40	12.82	22569	2838	0.49%
2025-06-19	12.92	12.61	-0.32	-2.47%	12.55	12.98	24084	3075	0.53%
2025-06-18	13.15	12.93	-0.15	-1.15%	12.86	13.16	22476	2910	0.49%
2025-06-17	18.90	18.91	0.03	0.16%	18.86	19.18	23711	4511	0.73%
2025-06-16	18.75	18.88	0.07	0.37%	18.69	18.90	20337	3824	0.62%
2025-06-13	19.26	18.81	-0.46	-2.39%	18.77	19.26	35899	6809	1.10%
2025-06-12	19.33	19.27	0.18	0.94%	19.20	19.72	34762	6738	1.06%
2025-06-11	19.20	19.09	-0.19	-0.99%	19.07	19.33	36909	7068	1.13%
2025-06-10	19.67	19.28	-0.38	-1.93%	19.12	19.78	30450	5910	0.93%
2025-06-09	19.56	19.66	0.16	0.82%	19.54	19.78	23051	4529	0.71%