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
2026-08-20	14.30	14.44	0.49	3.51%	14.16	14.87	113169	16471	1.77%
2026-08-19	15.00	13.95	-1.29	-8.46%	13.85	15.06	135061	19285	2.11%
2026-08-18	14.98	15.24	0.19	1.26%	14.78	15.39	92954	14070	1.45%
2026-08-17	14.77	15.05	0.50	3.44%	14.77	15.23	92093	13844	1.44%
2026-08-14	14.42	14.55	0.13	0.90%	14.29	14.76	66913	9710	1.05%
2026-08-13	14.64	14.42	-0.18	-1.23%	14.42	15.03	93372	13755	1.46%
2026-08-12	14.22	14.60	0.12	0.83%	14.22	14.80	93112	13596	1.45%
2026-08-11	14.65	14.48	-0.24	-1.63%	14.30	15.32	154341	22731	2.41%
2026-08-10	14.55	14.72	0.11	0.75%	14.33	15.01	118592	17437	1.85%
2026-08-07	13.98	14.61	0.56	3.99%	13.98	14.73	104696	15182	1.64%
2026-08-06	14.10	14.05	-0.22	-1.54%	13.76	14.57	113964	16081	1.78%
2026-08-05	13.85	14.27	0.54	3.93%	13.70	14.54	123040	17542	1.92%
2026-08-04	13.21	13.73	0.45	3.39%	13.13	13.79	105581	14318	1.65%
2026-08-03	12.82	13.28	0.40	3.11%	12.82	13.68	161288	21612	2.52%
2026-07-31	12.85	12.88	0.33	2.63%	12.65	13.41	136087	17719	2.13%
2026-07-30	12.85	12.55	-0.26	-2.03%	12.36	12.90	96026	12087	1.50%
2026-07-29	12.60	12.81	0.11	0.87%	12.02	13.01	158530	19737	2.48%
2026-07-28	12.00	12.70	0.95	8.09%	12.00	13.50	217245	27988	3.39%
2026-07-27	11.42	11.75	0.32	2.80%	11.30	11.96	70557	8259	1.10%
2026-07-24	11.09	11.43	0.07	0.62%	11.09	11.45	62572	7079	0.98%
2026-07-23	10.89	11.36	0.34	3.09%	10.85	11.40	76434	8507	1.19%
2026-07-22	11.16	11.02	-0.35	-3.08%	10.93	11.31	81948	9104	1.28%
2026-07-21	10.85	11.37	0.55	5.08%	10.36	11.38	106441	11654	1.66%
2026-07-20	11.36	10.82	-0.43	-3.82%	10.69	11.51	93166	10305	1.46%
2026-07-17	11.94	11.25	-0.55	-4.66%	11.22	11.95	100176	11596	1.56%
2026-07-16	12.33	11.80	-0.61	-4.92%	11.67	12.39	109097	13083	1.70%
2026-07-15	12.89	12.41	-0.31	-2.44%	12.31	12.95	76464	9553	1.19%
2026-07-14	12.38	12.72	0.45	3.67%	12.12	12.73	88957	11047	1.39%
2026-07-13	13.89	12.27	-1.78	-12.67%	12.20	14.14	175421	22522	2.74%
2026-07-10	13.97	14.05	0.35	2.55%	13.90	14.89	146336	21089	2.29%
2026-07-09	13.48	13.70	0.24	1.78%	12.80	13.88	125900	16709	1.97%
2026-07-08	14.30	13.46	-1.02	-7.04%	13.35	14.47	127792	17480	2.00%
2026-07-07	14.81	14.48	-0.39	-2.62%	14.25	15.64	145240	21566	2.27%
2026-07-06	15.18	14.87	-0.56	-3.63%	14.70	15.65	176402	26640	2.76%
2026-07-03	15.15	15.43	-0.01	-0.06%	15.15	16.18	271053	42520	4.23%
2026-07-02	14.41	15.44	1.19	8.35%	14.07	16.22	240171	36817	3.75%
2026-07-01	13.62	14.25	0.66	4.86%	13.46	14.73	168364	23814	2.63%
2026-06-30	12.81	13.59	0.72	5.59%	12.70	13.65	115818	15439	1.81%
2026-06-29	12.80	12.87	-0.05	-0.39%	12.54	13.17	99400	12715	1.55%
2026-06-26	13.11	12.92	-0.35	-2.64%	12.71	13.42	102331	13341	1.60%
2026-06-25	13.86	13.27	-0.73	-5.21%	13.21	14.09	139174	18776	2.17%
2026-06-24	14.00	14.00	-0.07	-0.50%	13.59	14.25	111783	15574	1.75%
2026-06-23	14.30	14.07	-0.12	-0.85%	13.70	14.32	126464	17776	1.98%
2026-06-22	15.43	14.19	-1.19	-7.74%	13.51	15.43	232309	32960	3.63%
2026-06-18	15.12	15.38	0.31	2.06%	15.00	15.78	158007	24456	2.47%
2026-06-17	15.01	15.07	-0.10	-0.66%	14.82	15.37	106607	16071	1.67%
2026-06-16	15.20	15.17	-0.23	-1.49%	14.80	15.48	157519	23790	2.46%
2026-06-15	14.50	15.40	0.90	6.21%	14.31	15.43	159296	23948	3.48%
2026-06-12	20.50	20.75	0.63	3.13%	20.38	21.33	95436	19843	2.09%
2026-06-11	19.45	20.12	0.24	1.21%	19.20	20.34	100851	19905	2.21%
2026-06-10	20.61	19.88	-1.11	-5.29%	19.61	20.99	104720	21041	2.29%
2026-06-09	20.30	20.99	0.99	4.95%	20.29	21.60	120363	25314	2.63%
2026-06-08	20.17	20.00	-0.91	-4.35%	19.65	21.21	118173	24220	2.58%
2026-06-05	20.37	20.91	0.34	1.65%	19.30	21.60	122077	25021	2.67%
2026-06-04	20.65	20.57	-0.18	-0.87%	20.01	20.80	82588	16875	1.81%
2026-06-03	20.63	20.75	0.02	0.10%	20.35	21.13	68370	14205	1.49%
2026-06-02	21.00	20.73	0.00	0.00%	20.63	21.46	82163	17197	1.80%
2026-06-01	20.96	20.73	-0.09	-0.43%	20.41	21.21	74465	15453	1.63%
2026-05-29	22.59	20.82	-1.68	-7.47%	20.62	22.66	152097	32297	3.33%
2026-05-28	21.91	22.50	0.60	2.74%	21.80	22.68	155746	34737	3.41%
2026-05-27	23.51	21.90	-2.27	-9.39%	21.76	23.62	268572	60124	5.87%
2026-05-26	24.00	24.17	-0.02	-0.08%	23.45	25.98	215548	53260	4.71%
2026-05-25	24.49	24.19	-0.30	-1.22%	23.39	24.50	157359	37583	3.44%
2026-05-22	23.50	24.49	0.52	2.17%	22.91	24.66	228076	54571	4.99%
2026-05-21	23.50	23.97	-0.08	-0.33%	23.36	24.78	248407	59951	5.43%
2026-05-20	24.45	24.05	-0.99	-3.95%	23.66	24.80	240460	57919	5.26%
2026-05-19	23.26	25.04	2.04	8.87%	23.26	25.97	353075	87058	7.72%
2026-05-18	23.90	23.00	-1.18	-4.88%	22.85	24.87	335846	79034	7.34%
2026-05-15	20.14	24.18	4.03	20.00%	20.14	24.18	333183	76325	7.29%
2026-05-14	20.42	20.15	-0.37	-1.80%	20.00	20.87	98916	20308	2.16%
2026-05-13	20.55	20.52	-0.19	-0.92%	20.10	20.74	100683	20659	2.20%