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
2026-05-06	17.66	18.80	1.40	8.05%	17.66	19.37	189803	35285	4.15%
2026-04-30	16.62	17.40	0.63	3.76%	16.61	17.75	122521	21256	2.68%
2026-04-29	16.44	16.77	0.38	2.32%	16.26	16.86	61038	10141	1.33%
2026-04-28	16.92	16.39	-0.38	-2.27%	16.26	16.93	62453	10293	1.37%
2026-04-27	16.30	16.77	0.35	2.13%	16.30	16.95	86634	14454	1.89%
2026-04-24	16.24	16.42	0.09	0.55%	16.24	16.75	69664	11531	1.52%
2026-04-23	16.24	16.33	-0.02	-0.12%	16.23	16.69	58368	9601	1.28%
2026-04-22	16.27	16.35	0.07	0.43%	16.16	16.42	52396	8560	1.15%
2026-04-21	16.55	16.28	-0.13	-0.79%	16.18	16.56	70540	11516	1.54%
2026-04-20	16.15	16.41	0.27	1.67%	16.04	16.46	121685	19825	2.66%
2026-04-17	15.98	16.14	0.92	6.04%	15.95	16.48	182200	29531	3.98%
2026-04-16	14.88	15.22	0.42	2.84%	14.79	15.24	38020	5752	0.83%
2026-04-15	14.90	14.80	-0.02	-0.13%	14.80	14.99	18456	2750	0.40%
2026-04-14	14.90	14.82	0.08	0.54%	14.74	14.95	15863	2346	0.35%
2026-04-13	14.61	14.74	0.06	0.41%	14.45	14.77	15449	2265	0.34%
2026-04-10	14.68	14.68	0.05	0.34%	14.66	14.92	18076	2672	0.40%
2026-04-09	14.79	14.63	-0.33	-2.21%	14.61	14.85	22431	3302	0.49%
2026-04-08	14.55	14.96	0.73	5.13%	14.51	15.02	40102	5930	0.88%
2026-04-07	14.03	14.23	0.15	1.07%	14.03	14.33	11280	1602	0.25%
2026-04-03	14.18	14.08	-0.20	-1.40%	14.06	14.34	11773	1668	0.26%
2026-04-02	14.39	14.28	-0.19	-1.31%	14.21	14.49	15909	2282	0.35%
2026-04-01	14.46	14.47	0.29	2.05%	14.30	14.53	22825	3291	0.50%
2026-03-31	14.17	14.18	-0.08	-0.56%	14.13	14.44	17833	2545	0.39%
2026-03-30	14.13	14.26	-0.09	-0.63%	14.09	14.33	18194	2582	0.40%
2026-03-27	14.02	14.35	0.19	1.34%	13.99	14.38	20258	2880	0.44%
2026-03-26	14.66	14.16	-0.47	-3.21%	14.13	14.66	27851	3990	0.61%
2026-03-25	14.55	14.63	0.18	1.25%	14.44	14.82	25336	3714	0.55%
2026-03-24	14.32	14.45	0.36	2.56%	14.11	14.46	28442	4063	0.62%
2026-03-23	14.30	14.09	-0.63	-4.28%	14.09	14.64	41737	5963	0.91%
2026-03-20	15.10	14.72	-0.37	-2.45%	14.68	15.19	36490	5457	0.80%
2026-03-19	15.45	15.09	-0.57	-3.64%	14.96	15.45	37592	5718	0.82%
2026-03-18	15.38	15.66	0.23	1.49%	15.34	15.68	28756	4452	0.63%
2026-03-17	15.90	15.43	-0.39	-2.47%	15.37	15.94	47243	7385	1.03%
2026-03-16	16.14	15.82	-0.30	-1.86%	15.66	16.26	56658	8958	1.24%
2026-03-13	16.27	16.12	-0.13	-0.80%	15.83	16.73	84625	13775	1.85%
2026-03-12	16.18	16.25	-0.12	-0.73%	16.03	16.65	100041	16281	2.19%
2026-03-11	16.33	16.37	0.87	5.61%	16.27	17.45	172870	29094	3.78%
2026-03-10	15.15	15.50	0.49	3.26%	15.14	15.51	37914	5842	0.83%
2026-03-09	15.20	15.01	-0.40	-2.60%	14.86	15.20	41586	6222	0.91%
2026-03-06	15.20	15.41	0.11	0.72%	15.16	15.45	28799	4408	0.63%
2026-03-05	15.20	15.30	0.37	2.48%	15.10	15.55	24662	3781	0.54%
2026-03-04	15.00	14.93	-0.21	-1.39%	14.89	15.34	30046	4536	0.66%
2026-03-03	15.92	15.14	-0.81	-5.08%	15.10	15.98	45803	7091	1.00%
2026-03-02	15.92	15.95	-0.17	-1.05%	15.81	16.12	41567	6634	0.91%
2026-02-27	16.03	16.12	0.01	0.06%	15.94	16.25	36561	5881	0.80%
2026-02-26	15.83	16.11	0.29	1.83%	15.70	16.13	44033	7028	0.96%
2026-02-25	15.56	15.82	0.23	1.48%	15.54	15.87	29379	4624	0.64%
2026-02-24	15.66	15.59	0.09	0.58%	15.53	15.75	31270	4878	0.68%
2026-02-13	15.34	15.50	0.04	0.26%	15.34	15.56	25599	3968	0.56%
2026-02-12	15.37	15.46	0.07	0.45%	15.32	15.62	26235	4060	0.57%
2026-02-11	15.68	15.39	-0.02	-0.13%	15.36	15.68	20028	3089	0.44%
2026-02-10	15.45	15.41	0.00	0.00%	15.32	15.51	23600	3644	0.52%
2026-02-09	15.26	15.41	0.21	1.38%	15.26	15.41	28512	4375	0.62%
2026-02-06	15.21	15.20	-0.05	-0.33%	15.11	15.40	21618	3303	0.47%
2026-02-05	15.41	15.25	-0.21	-1.36%	15.20	15.53	26826	4107	0.59%
2026-02-04	15.46	15.46	-0.05	-0.32%	15.32	15.60	32075	4958	0.70%
2026-02-03	15.30	15.51	0.33	2.17%	15.19	15.60	30266	4651	0.66%
2026-02-02	15.37	15.18	-0.28	-1.81%	15.12	15.56	43215	6620	0.94%
2026-01-30	15.35	15.46	0.03	0.19%	15.20	15.58	48117	7420	1.05%
2026-01-29	15.75	15.43	-0.38	-2.40%	15.38	15.95	45125	7057	0.99%
2026-01-28	15.93	15.81	-0.21	-1.31%	15.72	16.14	37888	5991	0.83%
2026-01-27	16.25	16.02	-0.08	-0.50%	15.50	16.25	48450	7687	1.06%