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
2025-08-01	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%
2025-06-06	19.21	19.50	0.24	1.25%	19.18	19.67	22731	4427	0.70%
2025-06-05	19.05	19.26	0.12	0.63%	19.05	19.27	16091	3084	0.49%
2025-06-04	19.05	19.14	0.12	0.63%	19.01	19.23	14197	2717	0.43%
2025-06-03	19.00	19.02	0.02	0.11%	18.90	19.17	13093	2492	0.40%
2025-05-30	19.28	19.00	-0.29	-1.50%	18.95	19.30	21736	4138	0.67%
2025-05-29	19.12	19.29	0.22	1.15%	19.06	19.38	20583	3964	0.63%
2025-05-28	18.96	19.07	0.04	0.21%	18.96	19.39	20716	3973	0.63%
2025-05-27	19.15	19.03	-0.09	-0.47%	18.90	19.30	20151	3844	0.62%
2025-05-26	18.95	19.12	0.15	0.79%	18.88	19.18	13875	2639	0.42%
2025-05-23	19.06	18.97	-0.07	-0.37%	18.82	19.38	25928	4957	0.79%
2025-05-22	19.43	19.04	-0.40	-2.06%	19.00	19.59	31497	6061	0.96%
2025-05-21	19.82	19.44	-0.31	-1.57%	19.40	19.82	27117	5291	0.83%
2025-05-20	19.26	19.75	0.36	1.86%	19.21	19.78	35066	6871	1.07%
2025-05-19	19.58	19.39	-0.30	-1.52%	19.18	19.73	37363	7241	1.14%
2025-05-16	19.15	19.69	0.75	3.96%	19.11	20.29	78163	15484	2.39%
2025-05-15	19.28	18.94	-0.34	-1.76%	18.93	19.28	23221	4420	0.71%
2025-05-14	19.40	19.28	-0.15	-0.77%	19.12	19.55	27062	5217	0.83%
2025-05-13	19.68	19.43	-0.17	-0.87%	19.37	19.75	25632	5006	0.78%
2025-05-12	19.78	19.60	-0.08	-0.41%	19.44	20.00	53334	10488	1.63%
2025-05-09	19.98	19.68	-0.30	-1.50%	19.28	20.08	44496	8712	1.36%
2025-05-08	19.76	19.98	0.16	0.81%	19.61	20.35	50416	10114	1.54%
2025-05-07	19.88	19.82	0.13	0.66%	19.63	20.25	38439	7665	1.18%
2025-05-06	19.37	19.69	0.54	2.82%	19.28	19.73	38509	7525	1.18%
2025-04-30	19.08	19.15	-0.10	-0.52%	19.00	19.48	42452	8139	1.30%
2025-04-29	19.37	19.25	-0.67	-3.36%	18.61	19.77	64373	12371	1.97%
2025-04-28	20.02	19.92	-0.09	-0.45%	19.82	20.57	64452	12999	1.97%
2025-04-25	18.75	20.01	2.12	11.85%	18.60	20.30	94189	18425	2.88%
2025-04-24	18.30	17.89	-0.33	-1.81%	17.85	18.44	14182	2562	0.43%