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
2026-03-20	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%
2026-01-26	16.51	16.10	-0.44	-2.66%	16.00	16.60	55413	8980	1.21%
2026-01-23	16.47	16.54	0.15	0.92%	16.36	16.62	48907	8056	1.07%
2026-01-22	16.53	16.39	-0.12	-0.73%	16.35	16.68	40888	6734	0.89%
2026-01-21	16.30	16.51	0.06	0.36%	16.30	16.56	44670	7358	0.98%
2026-01-20	16.78	16.45	-0.33	-1.97%	16.32	16.83	56410	9312	1.23%
2026-01-19	16.34	16.78	0.38	2.32%	16.31	16.85	70951	11816	1.55%
2026-01-16	16.08	16.40	0.43	2.69%	16.08	16.46	62285	10158	1.36%
2026-01-15	15.94	15.97	-0.09	-0.56%	15.87	16.15	33574	5364	0.73%
2026-01-14	16.28	16.06	-0.09	-0.56%	15.86	16.42	69244	11197	1.51%
2026-01-13	16.42	16.15	-0.40	-2.42%	16.08	16.57	51566	8411	1.13%
2026-01-12	16.26	16.55	0.26	1.60%	16.11	16.57	71140	11645	1.56%
2026-01-09	16.24	16.29	0.04	0.25%	16.10	16.45	57404	9359	1.26%
2026-01-08	16.25	16.25	0.25	1.56%	16.15	16.77	82236	13471	1.80%
2026-01-07	15.72	16.00	0.28	1.78%	15.72	16.38	63696	10229	1.39%
2026-01-06	15.64	15.72	0.12	0.77%	15.53	15.79	36770	5754	0.80%
2026-01-05	15.39	15.60	0.22	1.43%	15.38	15.66	43980	6844	0.96%
2025-12-31	15.67	15.38	-0.15	-0.97%	15.27	15.67	28908	4438	0.63%
2025-12-30	15.33	15.53	0.28	1.84%	15.08	15.61	41906	6467	0.92%
2025-12-29	15.33	15.25	-0.13	-0.85%	15.05	15.38	24293	3697	0.53%
2025-12-26	15.50	15.38	-0.05	-0.32%	15.23	15.54	27581	4244	0.60%
2025-12-25	15.18	15.43	0.25	1.65%	15.13	15.46	30396	4673	0.66%
2025-12-24	15.00	15.18	0.16	1.07%	14.95	15.18	21688	3271	0.47%
2025-12-23	15.09	15.02	-0.05	-0.33%	14.95	15.17	16263	2444	0.36%
2025-12-22	15.00	15.07	0.09	0.60%	14.99	15.14	20353	3064	0.45%
2025-12-19	14.85	14.98	0.17	1.15%	14.81	15.06	16236	2432	0.36%
2025-12-18	14.77	14.81	0.01	0.07%	14.61	14.96	18747	2790	0.41%
2025-12-17	14.70	14.80	0.13	0.89%	14.51	14.88	25272	3705	0.55%
2025-12-16	15.36	14.67	-0.58	-3.80%	14.64	15.36	34784	5160	0.76%
2025-12-15	15.15	15.25	0.01	0.07%	15.15	15.48	18477	2830	0.40%
2025-12-12	15.16	15.24	0.05	0.33%	15.14	15.40	23555	3596	0.52%