纽威数控(688697)股票行情
纽威数控(688697)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 14.70 | 14.80 | 0.13 | 0.89% | 14.51 | 14.88 | 25272 | 3705.80 | 0.55% | 0.00 |
| 2025-12-16 | 15.36 | 14.67 | -0.58 | -3.80% | 14.64 | 15.36 | 34784 | 5160.11 | 0.76% | 0.00 |
| 2025-12-15 | 15.15 | 15.25 | 0.01 | 0.07% | 15.15 | 15.48 | 18477 | 2830.67 | 0.40% | 0.00 |
| 2025-12-12 | 15.16 | 15.24 | 0.05 | 0.33% | 15.14 | 15.40 | 23555 | 3596.19 | 0.52% | 0.00 |
| 2025-12-11 | 15.55 | 15.19 | -0.36 | -2.32% | 15.13 | 15.57 | 25521 | 3911.52 | 0.56% | 0.00 |
| 2025-12-10 | 15.42 | 15.55 | 0.23 | 1.50% | 15.15 | 15.60 | 29291 | 4516.61 | 0.64% | 0.00 |
| 2025-12-09 | 15.50 | 15.32 | -0.26 | -1.67% | 15.28 | 15.60 | 21308 | 3281.76 | 0.47% | 0.00 |
| 2025-12-08 | 15.38 | 15.58 | 0.20 | 1.30% | 15.31 | 15.61 | 29438 | 4561.93 | 0.64% | 0.00 |
| 2025-12-05 | 15.05 | 15.38 | 0.33 | 2.19% | 14.93 | 15.47 | 28400 | 4327.71 | 0.62% | 0.00 |
| 2025-12-04 | 15.01 | 15.05 | 0.04 | 0.27% | 14.86 | 15.17 | 16698 | 2508.13 | 0.37% | 0.00 |
| 2025-12-03 | 14.97 | 15.01 | 0.06 | 0.40% | 14.89 | 15.22 | 20655 | 3111.40 | 0.45% | 0.00 |
| 2025-12-02 | 15.30 | 14.95 | -0.34 | -2.22% | 14.93 | 15.30 | 23680 | 3559.92 | 0.52% | 0.00 |
| 2025-12-01 | 15.36 | 15.29 | 0.00 | 0.00% | 15.25 | 15.41 | 17406 | 2668.07 | 0.38% | 0.00 |
| 2025-11-28 | 15.04 | 15.29 | 0.18 | 1.19% | 15.02 | 15.36 | 18916 | 2879.49 | 0.41% | 0.00 |
| 2025-11-27 | 15.00 | 15.11 | 0.14 | 0.94% | 14.98 | 15.28 | 16237 | 2464.53 | 0.36% | 0.00 |
| 2025-11-26 | 15.24 | 14.97 | -0.21 | -1.38% | 14.96 | 15.24 | 18588 | 2806.41 | 0.41% | 0.00 |
| 2025-11-25 | 15.10 | 15.18 | 0.17 | 1.13% | 15.01 | 15.33 | 24924 | 3785.16 | 0.54% | 0.00 |
| 2025-11-24 | 14.88 | 15.01 | 0.18 | 1.21% | 14.70 | 15.10 | 29490 | 4397.46 | 0.64% | 0.00 |
| 2025-11-21 | 15.30 | 14.83 | -0.63 | -4.08% | 14.83 | 15.41 | 42196 | 6340.07 | 0.92% | 0.00 |
| 2025-11-20 | 15.58 | 15.46 | -0.03 | -0.19% | 15.39 | 15.58 | 20890 | 3234.25 | 0.46% | 0.00 |
| 2025-11-19 | 15.88 | 15.49 | -0.39 | -2.46% | 15.43 | 15.88 | 35685 | 5561.35 | 0.78% | 0.00 |
| 2025-11-18 | 15.78 | 15.88 | 0.08 | 0.51% | 15.56 | 15.91 | 31151 | 4907.16 | 0.68% | 0.10 |
| 2025-11-17 | 15.80 | 15.80 | -0.08 | -0.50% | 15.75 | 15.98 | 31755 | 5030.68 | 0.69% | 0.00 |
| 2025-11-14 | 16.22 | 15.88 | -0.52 | -3.17% | 15.88 | 16.29 | 60330 | 9668.67 | 1.32% | 0.00 |
| 2025-11-13 | 16.40 | 16.40 | -0.04 | -0.24% | 16.19 | 16.53 | 45757 | 7490.29 | 1.00% | 0.00 |
| 2025-11-12 | 16.51 | 16.44 | -0.18 | -1.08% | 16.23 | 16.86 | 54956 | 9067.83 | 1.20% | 0.00 |
| 2025-11-11 | 17.07 | 16.62 | -0.57 | -3.32% | 16.48 | 17.29 | 77367 | 12992.04 | 1.69% | 0.00 |
| 2025-11-10 | 16.91 | 17.19 | 0.35 | 2.08% | 16.77 | 17.25 | 74212 | 12614.68 | 1.62% | 0.00 |
| 2025-11-07 | 17.10 | 16.84 | -0.52 | -3.00% | 16.78 | 17.29 | 81106 | 13753.45 | 1.77% | 0.00 |
| 2025-11-06 | 16.60 | 17.36 | 0.76 | 4.58% | 16.50 | 17.80 | 140267 | 24319.89 | 3.07% | 20.74 |
| 2025-11-05 | 15.88 | 16.60 | 0.48 | 2.98% | 15.86 | 16.79 | 91927 | 15069.26 | 2.01% | 0.00 |
| 2025-11-04 | 16.30 | 16.12 | 0.00 | 0.00% | 16.06 | 16.46 | 65034 | 10526.14 | 1.42% | 0.00 |
| 2025-11-03 | 17.00 | 16.12 | -0.87 | -5.12% | 16.07 | 17.08 | 127710 | 20834.32 | 2.79% | 0.00 |
| 2025-10-31 | 16.50 | 16.99 | 0.45 | 2.72% | 16.43 | 17.25 | 106025 | 17950.84 | 2.32% | 9.26 |
| 2025-10-30 | 16.39 | 16.54 | -0.31 | -1.84% | 16.35 | 16.80 | 83597 | 13851.36 | 1.83% | 0.00 |
| 2025-10-29 | 16.20 | 16.85 | 0.72 | 4.46% | 15.95 | 16.99 | 126394 | 20961.84 | 2.76% | 0.00 |
| 2025-10-28 | 15.85 | 16.13 | 0.11 | 0.69% | 15.85 | 16.22 | 56756 | 9135.01 | 1.24% | 0.00 |
| 2025-10-27 | 15.85 | 16.02 | 0.26 | 1.65% | 15.72 | 16.18 | 70689 | 11290.43 | 1.55% | 0.00 |
| 2025-10-24 | 15.30 | 15.76 | 0.47 | 3.07% | 15.30 | 15.94 | 73607 | 11548.32 | 1.61% | 0.00 |
| 2025-10-23 | 15.75 | 15.29 | -0.45 | -2.86% | 15.01 | 15.75 | 81076 | 12350.71 | 1.77% | 0.00 |
| 2025-10-22 | 16.13 | 15.74 | -0.41 | -2.54% | 15.66 | 16.21 | 70000 | 11069.56 | 1.53% | 0.00 |
| 2025-10-21 | 16.41 | 16.15 | -0.18 | -1.10% | 16.07 | 16.55 | 93211 | 15111.01 | 2.04% | 0.00 |
| 2025-10-20 | 16.02 | 16.33 | 0.54 | 3.42% | 15.61 | 16.52 | 111675 | 18064.77 | 2.44% | 0.00 |
| 2025-10-17 | 16.17 | 15.79 | -0.26 | -1.62% | 15.73 | 16.34 | 125927 | 20145.11 | 2.75% | 0.00 |
| 2025-10-16 | 14.90 | 16.05 | 1.26 | 8.52% | 14.90 | 17.15 | 237010 | 38351.12 | 5.18% | 0.00 |
| 2025-10-15 | 14.69 | 14.79 | 0.17 | 1.16% | 14.53 | 14.79 | 37019 | 5433.33 | 0.81% | 0.00 |
| 2025-10-14 | 14.95 | 14.62 | -0.38 | -2.53% | 14.51 | 15.12 | 51290 | 7593.18 | 1.12% | 0.00 |
| 2025-10-13 | 14.89 | 15.00 | -0.28 | -1.83% | 14.59 | 15.07 | 46169 | 6867.96 | 1.01% | 0.00 |
| 2025-10-10 | 15.51 | 15.28 | -0.25 | -1.61% | 15.21 | 15.66 | 41007 | 6321.62 | 0.90% | 0.00 |
| 2025-10-09 | 15.22 | 15.53 | 0.31 | 2.04% | 15.15 | 15.64 | 65304 | 10107.65 | 1.43% | 0.00 |
| 2025-09-30 | 15.15 | 15.22 | 0.07 | 0.46% | 15.15 | 15.46 | 44139 | 6742.69 | 0.97% | 0.00 |
| 2025-09-29 | 14.75 | 15.15 | 0.27 | 1.81% | 14.74 | 15.20 | 38633 | 5804.31 | 0.84% | 0.00 |
| 2025-09-26 | 15.15 | 14.88 | -0.33 | -2.17% | 14.80 | 15.20 | 49831 | 7451.70 | 1.09% | 0.00 |
| 2025-09-25 | 15.38 | 15.21 | -0.28 | -1.81% | 15.15 | 15.67 | 46818 | 7188.20 | 1.02% | 0.00 |
| 2025-09-24 | 14.81 | 15.49 | 0.51 | 3.40% | 14.79 | 15.55 | 65736 | 9999.79 | 1.44% | 0.00 |
| 2025-09-23 | 15.35 | 14.98 | -0.34 | -2.22% | 14.56 | 15.40 | 71518 | 10640.34 | 1.56% | 0.00 |
| 2025-09-22 | 15.38 | 15.32 | 0.02 | 0.13% | 15.03 | 15.42 | 38297 | 5835.34 | 0.84% | 0.00 |
| 2025-09-19 | 15.80 | 15.30 | -0.33 | -2.11% | 15.20 | 15.80 | 64112 | 9917.02 | 1.40% | 0.00 |
| 2025-09-18 | 15.87 | 15.63 | -0.33 | -2.07% | 15.48 | 16.23 | 95453 | 15171.14 | 2.09% | 0.00 |
| 2025-09-17 | 15.41 | 15.96 | 0.51 | 3.30% | 15.32 | 15.97 | 85525 | 13456.74 | 1.87% | 0.00 |
| 2025-09-16 | 15.22 | 15.45 | 0.28 | 1.85% | 14.98 | 15.48 | 49171 | 7507.59 | 1.08% | 0.00 |
| 2025-09-15 | 15.45 | 15.17 | -0.23 | -1.49% | 15.15 | 15.47 | 38008 | 5810.70 | 0.83% | 0.00 |
| 2025-09-12 | 15.56 | 15.40 | -0.17 | -1.09% | 15.22 | 15.59 | 49802 | 7668.15 | 1.09% | 0.00 |
| 2025-09-11 | 15.31 | 15.57 | 0.23 | 1.50% | 15.05 | 15.58 | 59004 | 9046.27 | 1.29% | 0.00 |
| 2025-09-10 | 15.70 | 15.34 | -0.36 | -2.29% | 15.25 | 15.78 | 51746 | 7997.57 | 1.13% | 0.00 |
| 2025-09-09 | 15.71 | 15.70 | -0.11 | -0.70% | 15.42 | 15.75 | 64771 | 10109.52 | 1.42% | 10.00 |
| 2025-09-08 | 15.40 | 15.81 | 0.47 | 3.06% | 15.30 | 16.02 | 89967 | 14168.97 | 1.97% | 0.00 |
| 2025-09-05 | 14.65 | 15.34 | 0.69 | 4.71% | 14.65 | 15.46 | 95787 | 14583.56 | 2.09% | 0.00 |
| 2025-09-04 | 14.77 | 14.65 | -0.31 | -2.07% | 14.40 | 15.18 | 64663 | 9593.42 | 1.41% | 10.00 |
| 2025-09-03 | 15.25 | 14.96 | -0.31 | -2.03% | 14.88 | 15.65 | 75458 | 11476.77 | 1.65% | 0.00 |
| 2025-09-02 | 15.69 | 15.27 | 0.38 | 2.55% | 14.95 | 15.90 | 144287 | 22132.43 | 3.15% | 0.00 |
| 2025-09-01 | 14.96 | 14.89 | -0.01 | -0.07% | 14.81 | 15.09 | 53978 | 8046.86 | 1.18% | 0.00 |
| 2025-08-29 | 15.21 | 14.90 | -0.35 | -2.30% | 14.81 | 15.21 | 65699 | 9831.46 | 1.44% | 0.00 |
| 2025-08-28 | 15.48 | 15.25 | -0.41 | -2.62% | 14.62 | 15.56 | 160199 | 24100.11 | 3.50% | 0.00 |
| 2025-08-27 | 15.85 | 15.66 | -0.16 | -1.01% | 15.66 | 16.44 | 116693 | 18763.46 | 2.55% | 0.00 |
| 2025-08-26 | 15.66 | 15.82 | 0.07 | 0.44% | 15.47 | 15.94 | 67449 | 10620.26 | 1.47% | 0.00 |
| 2025-08-25 | 16.00 | 15.75 | 0.00 | 0.00% | 15.56 | 16.20 | 95603 | 15141.78 | 2.09% | 0.00 |
| 2025-08-22 | 15.50 | 15.75 | 0.34 | 2.21% | 15.34 | 15.87 | 90293 | 14159.54 | 1.97% | 0.00 |
| 2025-08-21 | 15.76 | 15.41 | -0.32 | -2.03% | 15.32 | 15.80 | 54568 | 8483.12 | 1.19% | 0.00 |
| 2025-08-20 | 15.61 | 15.73 | 0.01 | 0.06% | 15.36 | 15.73 | 59154 | 9207.69 | 1.29% | 0.00 |
上证大盘股票行情在线 K线走势图
纽威数控(688697)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
