纽威股份(603699)股票行情
纽威股份(603699)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 |
|---|
| 2025-12-12 | 48.10 | 49.19 | 1.00 | 2.08% | 47.10 | 49.57 | 116356 | 56546.26 | 1.53% |
| 2025-12-11 | 50.00 | 48.19 | -1.33 | -2.69% | 48.00 | 50.50 | 53592 | 26244.37 | 0.71% |
| 2025-12-10 | 48.74 | 49.52 | 1.16 | 2.40% | 48.04 | 49.65 | 43712 | 21412.50 | 0.58% |
| 2025-12-09 | 47.93 | 48.36 | 0.44 | 0.92% | 47.70 | 49.07 | 45058 | 21869.51 | 0.59% |
| 2025-12-08 | 48.48 | 47.92 | -0.54 | -1.11% | 47.00 | 48.79 | 49386 | 23665.48 | 0.65% |
| 2025-12-05 | 46.63 | 48.46 | 1.83 | 3.92% | 46.16 | 48.78 | 52647 | 25165.40 | 0.69% |
| 2025-12-04 | 46.67 | 46.63 | -0.14 | -0.30% | 46.10 | 46.96 | 53435 | 24877.66 | 0.70% |
| 2025-12-03 | 47.30 | 46.77 | -0.33 | -0.70% | 46.54 | 47.58 | 83624 | 39273.89 | 1.10% |
| 2025-12-02 | 49.50 | 47.10 | -2.56 | -5.16% | 45.81 | 50.02 | 136829 | 64271.96 | 1.80% |
| 2025-12-01 | 49.60 | 49.66 | 0.43 | 0.87% | 48.18 | 49.84 | 52076 | 25578.24 | 0.69% |
| 2025-11-28 | 47.81 | 49.23 | 1.40 | 2.93% | 47.81 | 49.45 | 41842 | 20462.23 | 0.55% |
| 2025-11-27 | 47.77 | 47.83 | -0.03 | -0.06% | 47.35 | 48.95 | 33305 | 16095.19 | 0.44% |
| 2025-11-26 | 48.00 | 47.86 | -0.19 | -0.40% | 47.53 | 48.34 | 53771 | 25747.19 | 0.71% |
| 2025-11-25 | 48.36 | 48.05 | -0.24 | -0.50% | 47.82 | 48.76 | 38754 | 18713.55 | 0.51% |
| 2025-11-24 | 48.81 | 48.29 | -0.21 | -0.43% | 48.08 | 49.31 | 44558 | 21633.37 | 0.59% |
| 2025-11-21 | 48.86 | 48.50 | -0.77 | -1.56% | 48.40 | 49.67 | 51358 | 25112.91 | 0.68% |
| 2025-11-20 | 49.80 | 49.27 | -0.44 | -0.89% | 49.01 | 50.39 | 24900 | 12297.74 | 0.33% |
| 2025-11-19 | 49.00 | 49.71 | 0.61 | 1.24% | 48.78 | 50.33 | 34926 | 17380.62 | 0.46% |
| 2025-11-18 | 50.29 | 49.10 | -1.29 | -2.56% | 48.90 | 50.48 | 56604 | 28024.14 | 0.75% |
| 2025-11-17 | 50.19 | 50.39 | -0.01 | -0.02% | 49.53 | 50.69 | 40794 | 20442.26 | 0.54% |
| 2025-11-14 | 50.72 | 50.40 | -0.24 | -0.47% | 50.40 | 51.73 | 34500 | 17603.49 | 0.46% |
| 2025-11-13 | 50.00 | 50.64 | 0.64 | 1.28% | 49.42 | 51.16 | 44082 | 22226.02 | 0.58% |
| 2025-11-12 | 50.99 | 50.00 | -1.09 | -2.13% | 49.93 | 51.39 | 44124 | 22244.89 | 0.58% |
| 2025-11-11 | 51.85 | 51.09 | -0.70 | -1.35% | 50.54 | 52.00 | 49975 | 25470.73 | 0.66% |
| 2025-11-10 | 52.79 | 51.79 | -1.21 | -2.28% | 51.40 | 53.25 | 86297 | 45037.20 | 1.14% |
| 2025-11-07 | 54.49 | 53.00 | -1.90 | -3.46% | 52.95 | 55.87 | 65933 | 35653.07 | 0.87% |
| 2025-11-06 | 55.20 | 54.90 | -0.51 | -0.92% | 53.68 | 55.42 | 54284 | 29657.16 | 0.72% |
| 2025-11-05 | 53.58 | 55.41 | 0.96 | 1.76% | 52.01 | 56.00 | 80279 | 43791.78 | 1.06% |
| 2025-11-04 | 53.69 | 54.45 | 0.76 | 1.42% | 53.48 | 55.12 | 74485 | 40583.39 | 0.99% |
| 2025-11-03 | 52.50 | 53.69 | 1.19 | 2.27% | 52.01 | 54.47 | 92733 | 49702.73 | 1.23% |
| 2025-10-31 | 54.06 | 52.50 | -1.39 | -2.58% | 50.78 | 54.50 | 112705 | 59079.12 | 1.49% |
| 2025-10-30 | 53.90 | 53.89 | -0.01 | -0.02% | 53.18 | 55.12 | 88511 | 48040.72 | 1.17% |
| 2025-10-29 | 52.10 | 53.90 | 1.80 | 3.45% | 51.24 | 54.20 | 98487 | 52279.49 | 1.31% |
| 2025-10-28 | 50.55 | 52.10 | 3.15 | 6.44% | 50.49 | 52.59 | 169923 | 87629.25 | 2.25% |
| 2025-10-27 | 46.25 | 48.95 | 4.45 | 10.00% | 46.25 | 48.95 | 81960 | 39788.43 | 1.09% |
| 2025-10-24 | 45.30 | 44.50 | -0.30 | -0.67% | 43.80 | 45.30 | 49112 | 21781.27 | 0.65% |
| 2025-10-23 | 43.42 | 44.80 | 1.38 | 3.18% | 42.80 | 44.99 | 69256 | 30718.85 | 0.92% |
| 2025-10-22 | 42.91 | 43.42 | 0.63 | 1.47% | 42.65 | 43.62 | 42132 | 18244.05 | 0.56% |
| 2025-10-21 | 43.10 | 42.79 | -0.31 | -0.72% | 42.61 | 43.59 | 39070 | 16812.27 | 0.52% |
| 2025-10-20 | 42.70 | 43.10 | 0.60 | 1.41% | 42.52 | 43.20 | 29128 | 12490.96 | 0.39% |
| 2025-10-17 | 42.85 | 42.50 | -0.60 | -1.39% | 42.02 | 43.33 | 26502 | 11283.85 | 0.35% |
| 2025-10-16 | 43.19 | 43.10 | -0.10 | -0.23% | 42.56 | 43.59 | 24879 | 10717.07 | 0.33% |
| 2025-10-15 | 42.55 | 43.78 | 1.24 | 2.91% | 42.54 | 43.90 | 37806 | 16397.76 | 0.50% |
| 2025-10-14 | 43.87 | 42.54 | -0.71 | -1.64% | 42.52 | 44.10 | 54313 | 23412.16 | 0.72% |
| 2025-10-13 | 41.44 | 43.25 | -0.42 | -0.96% | 41.44 | 44.50 | 72130 | 31184.93 | 0.96% |
| 2025-10-10 | 45.50 | 43.67 | -1.81 | -3.98% | 43.58 | 45.87 | 83361 | 37129.84 | 1.10% |
| 2025-10-09 | 45.96 | 45.48 | 0.67 | 1.50% | 44.93 | 47.28 | 96456 | 44311.97 | 1.28% |
| 2025-09-30 | 44.11 | 44.81 | 0.62 | 1.40% | 43.31 | 45.25 | 77131 | 34136.87 | 1.02% |
| 2025-09-29 | 43.90 | 44.19 | 0.29 | 0.66% | 43.60 | 45.22 | 84130 | 37208.16 | 1.11% |
| 2025-09-26 | 43.80 | 43.90 | -0.30 | -0.68% | 43.50 | 45.69 | 87173 | 38656.98 | 1.16% |
| 2025-09-25 | 44.53 | 44.20 | -0.39 | -0.87% | 43.00 | 44.68 | 72660 | 31904.21 | 0.96% |
| 2025-09-24 | 42.40 | 44.59 | 1.40 | 3.24% | 41.54 | 45.23 | 102421 | 44658.07 | 1.36% |
| 2025-09-23 | 39.79 | 43.19 | 3.39 | 8.52% | 39.33 | 43.24 | 169658 | 71005.47 | 2.25% |
| 2025-09-22 | 40.14 | 39.80 | -0.67 | -1.66% | 39.00 | 40.30 | 82139 | 32544.50 | 1.09% |
| 2025-09-19 | 38.62 | 40.47 | 2.47 | 6.50% | 38.15 | 40.47 | 94848 | 37561.32 | 1.26% |
| 2025-09-18 | 37.36 | 38.00 | 0.61 | 1.63% | 36.75 | 39.67 | 126994 | 48690.02 | 1.68% |
| 2025-09-17 | 35.28 | 37.39 | 2.12 | 6.01% | 35.12 | 37.44 | 98846 | 36531.23 | 1.31% |
| 2025-09-16 | 35.21 | 35.27 | 0.26 | 0.74% | 34.91 | 35.95 | 78598 | 27722.97 | 1.04% |
| 2025-09-15 | 35.89 | 35.01 | -0.99 | -2.75% | 34.89 | 35.89 | 56273 | 19803.06 | 0.75% |
| 2025-09-12 | 36.35 | 36.00 | -0.34 | -0.94% | 35.46 | 36.50 | 46711 | 16760.94 | 0.62% |
| 2025-09-11 | 35.60 | 36.34 | 0.74 | 2.08% | 35.19 | 36.68 | 58523 | 21082.52 | 0.78% |
| 2025-09-10 | 35.55 | 35.60 | -0.02 | -0.06% | 35.31 | 36.10 | 57392 | 20477.89 | 0.76% |
| 2025-09-09 | 34.00 | 35.62 | 1.60 | 4.70% | 33.71 | 36.00 | 122433 | 43244.15 | 1.62% |
| 2025-09-08 | 34.43 | 34.02 | -0.41 | -1.19% | 33.60 | 35.35 | 65158 | 22312.17 | 0.86% |
| 2025-09-05 | 33.85 | 34.43 | 0.63 | 1.86% | 33.38 | 34.72 | 53451 | 18258.42 | 0.71% |
| 2025-09-04 | 34.32 | 33.80 | -0.48 | -1.40% | 33.26 | 34.62 | 52539 | 17766.83 | 0.70% |
| 2025-09-03 | 35.28 | 34.28 | -0.91 | -2.59% | 34.00 | 35.41 | 58803 | 20369.85 | 0.78% |
| 2025-09-02 | 33.99 | 35.19 | 1.40 | 4.14% | 33.72 | 35.90 | 102846 | 35756.48 | 1.36% |
| 2025-09-01 | 33.38 | 33.79 | 0.58 | 1.75% | 33.00 | 34.09 | 96633 | 32414.18 | 1.28% |
| 2025-08-29 | 32.42 | 33.21 | 0.76 | 2.34% | 32.21 | 33.25 | 49518 | 16207.71 | 0.66% |
| 2025-08-28 | 32.13 | 32.45 | 0.33 | 1.03% | 32.01 | 32.68 | 51371 | 16655.55 | 0.68% |
| 2025-08-27 | 33.33 | 32.12 | -1.25 | -3.75% | 32.10 | 33.33 | 56006 | 18336.40 | 0.74% |
| 2025-08-26 | 33.50 | 33.37 | -0.15 | -0.45% | 32.88 | 33.70 | 63406 | 21104.64 | 0.84% |
| 2025-08-25 | 33.98 | 33.52 | -0.02 | -0.06% | 33.22 | 34.24 | 98149 | 33031.34 | 1.30% |
| 2025-08-22 | 34.56 | 33.54 | 0.62 | 1.88% | 33.44 | 35.83 | 107041 | 36781.35 | 1.42% |
| 2025-08-21 | 33.17 | 32.92 | -0.23 | -0.69% | 32.80 | 33.59 | 41786 | 13807.96 | 0.55% |
| 2025-08-20 | 33.00 | 33.15 | 0.16 | 0.48% | 32.61 | 33.15 | 41959 | 13813.15 | 0.56% |
| 2025-08-19 | 32.81 | 32.99 | 0.27 | 0.83% | 32.49 | 33.40 | 50146 | 16524.30 | 0.66% |
| 2025-08-18 | 33.06 | 32.72 | -0.34 | -1.03% | 32.48 | 33.39 | 52600 | 17264.87 | 0.70% |
| 2025-08-15 | 32.72 | 33.06 | 0.31 | 0.95% | 32.43 | 33.74 | 41804 | 13868.15 | 0.55% |
上证大盘股票行情在线 K线走势图
纽威股份(603699)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
