纽威股份（603699）历史行情

以下为纽威股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	42.690	41.670	43.160	40.750	-0.970	-2.275%	464.69万	1.94亿	0.610%
2026-10-08	43.220	42.640	43.800	42.410	-0.570	-1.319%	3.53万	0.00亿	0.000%
2026-10-07	43.780	43.210	44.010	43.070	-0.390	-0.894%	293.81万	1.28亿	0.386%
2026-10-06	43.780	43.210	44.010	43.070	-0.390	-0.894%	293.81万	1.28亿	0.386%
2026-10-05	43.780	43.210	44.010	43.070	-0.390	-0.894%	293.81万	1.28亿	0.386%
2026-10-02	43.780	43.210	44.010	43.070	-0.390	-0.894%	293.81万	1.28亿	0.386%
2026-10-01	43.780	43.210	44.010	43.070	-0.390	-0.894%	293.81万	1.28亿	0.386%
2026-09-30	43.780	43.210	44.010	43.070	-0.390	-0.894%	2.94万	0.00亿	0.000%
2026-09-29	42.720	43.600	44.050	42.230	0.800	1.869%	3.68万	0.00亿	0.000%
2026-09-28	42.540	42.800	43.190	42.100	0.300	0.706%	3.94万	0.00亿	0.000%
2026-09-27	44.710	42.500	44.790	42.500	-2.160	-4.837%	383.52万	1.65亿	0.504%
2026-09-24	44.710	42.500	44.790	42.500	-2.160	-4.837%	3.84万	0.00亿	0.000%
2026-09-23	44.630	44.660	45.490	44.160	0.060	0.135%	3.18万	0.00亿	0.000%
2026-09-22	43.800	44.600	45.360	43.660	1.030	2.364%	5.30万	0.00亿	0.000%
2026-09-21	44.800	43.570	45.690	43.530	-1.350	-3.005%	4.57万	0.00亿	0.000%
2026-09-18	44.450	44.920	45.220	44.070	0.520	1.171%	4.04万	0.00亿	0.000%
2026-09-17	43.190	44.400	44.940	43.100	0.780	1.788%	6.40万	0.00亿	0.000%
2026-09-16	43.110	43.620	43.630	42.570	0.360	0.832%	2.97万	0.00亿	0.000%
2026-09-15	43.380	43.260	43.870	42.500	-0.110	-0.254%	3.39万	0.00亿	0.000%
2026-09-14	43.550	43.370	43.810	43.000	-0.140	-0.322%	3.86万	0.00亿	0.000%
2026-09-11	43.820	43.510	43.990	42.710	-0.450	-1.024%	3.56万	0.00亿	0.000%
2026-09-10	44.360	43.960	44.360	43.360	-0.330	-0.745%	3.40万	0.00亿	0.000%
2026-09-09	43.780	44.290	44.560	43.750	0.270	0.613%	3.82万	0.00亿	0.000%
2026-09-08	44.540	44.020	44.660	43.650	-0.450	-1.012%	3.60万	0.00亿	0.000%
2026-09-07	45.670	44.470	46.000	44.200	-1.150	-2.521%	5.25万	0.00亿	0.000%
2026-09-04	47.000	45.620	47.490	45.320	-1.280	-2.729%	4.10万	0.00亿	0.000%
2026-09-03	45.780	46.900	47.290	45.510	1.390	3.054%	5.16万	0.00亿	0.000%
2026-09-02	47.910	45.510	47.910	45.080	-2.880	-5.952%	6.65万	0.00亿	0.000%
2026-09-01	51.000	48.390	51.280	48.180	-2.550	-5.006%	6.84万	0.00亿	0.000%
2026-08-31	50.190	50.940	51.090	49.620	0.240	0.473%	4.12万	0.00亿	0.000%
2026-08-28	51.250	50.700	52.480	50.700	-1.060	-2.048%	4.32万	0.00亿	0.000%
2026-08-27	52.230	51.760	52.940	51.200	-0.990	-1.877%	7.49万	0.00亿	0.000%
2026-08-26	52.500	52.750	53.200	50.600	-0.170	-0.321%	5.91万	0.00亿	0.000%
2026-08-25	51.500	52.920	53.300	50.650	1.390	2.697%	5.65万	0.00亿	0.000%
2026-08-24	52.600	51.530	55.750	51.110	-4.120	-7.403%	10.26万	0.00亿	0.000%
2026-08-21	54.750	55.650	56.440	53.840	1.480	2.732%	6.38万	0.00亿	0.000%
2026-08-20	53.610	54.170	54.970	53.330	0.840	1.575%	4.51万	0.00亿	0.000%
2026-08-19	52.870	53.330	54.000	52.570	0.190	0.358%	5.57万	0.00亿	0.000%
2026-08-18	53.270	53.140	54.400	52.600	-0.750	-1.392%	4.48万	0.00亿	0.000%
2026-08-17	53.420	53.890	54.480	52.840	0.560	1.050%	5.25万	0.00亿	0.000%
2026-08-14	53.000	53.330	53.900	52.570	0.330	0.623%	3.89万	0.00亿	0.000%
2026-08-13	52.000	53.000	53.700	51.600	1.140	2.198%	6.06万	0.00亿	0.000%
2026-08-12	51.380	51.860	51.950	50.910	0.480	0.934%	4.05万	0.00亿	0.000%
2026-08-11	52.810	51.380	53.700	51.300	-1.960	-3.675%	5.78万	0.00亿	0.000%
2026-08-10	51.710	53.340	53.450	51.330	1.090	2.086%	6.13万	0.00亿	0.000%
2026-08-07	51.680	52.250	53.590	51.310	0.470	0.908%	7.44万	0.00亿	0.000%
2026-08-06	51.700	51.780	52.980	51.110	0.000	0.000%	8.57万	0.00亿	0.000%
2026-08-05	50.480	51.780	52.180	50.010	1.380	2.738%	7.87万	0.00亿	0.000%
2026-08-04	49.000	50.400	51.390	48.060	1.840	3.789%	10.87万	0.00亿	0.000%
2026-08-03	46.460	48.560	49.490	45.360	2.980	6.538%	13.49万	0.00亿	0.000%
2026-07-31	45.410	45.580	45.940	43.630	1.060	2.381%	10.45万	0.00亿	0.000%
2026-07-30	42.440	44.520	45.550	42.350	1.300	3.008%	10.85万	0.00亿	0.000%
2026-07-29	40.880	43.220	43.310	40.120	2.520	6.192%	10.29万	0.00亿	0.000%
2026-07-28	41.780	40.700	42.190	40.520	-1.200	-2.864%	5.09万	0.00亿	0.000%
2026-07-27	41.850	41.900	42.640	41.290	0.090	0.215%	4.98万	0.00亿	0.000%
2026-07-24	43.000	41.810	43.300	41.770	-1.380	-3.195%	5.47万	0.00亿	0.000%
2026-07-23	41.530	43.190	43.500	41.060	1.660	3.997%	7.45万	0.00亿	0.000%
2026-07-22	41.550	41.530	42.000	40.880	-0.090	-0.216%	8.09万	0.00亿	0.000%
2026-07-21	40.890	41.620	41.680	39.880	1.270	3.147%	9.57万	0.00亿	0.000%
2026-07-20	39.180	40.350	41.400	38.990	1.020	2.593%	13.18万	0.00亿	0.000%
2026-07-17	41.250	39.330	41.490	38.840	-1.880	-4.562%	14.42万	0.00亿	0.000%
2026-07-16	39.900	41.210	42.500	39.500	1.030	2.563%	14.28万	0.00亿	0.000%
2026-07-15	42.150	40.180	43.280	39.810	-2.810	-6.536%	23.40万	0.00亿	0.000%
2026-07-14	44.480	42.990	44.690	42.070	-1.490	-3.350%	16.71万	0.00亿	0.000%
2026-07-13	46.610	44.480	46.820	44.250	-2.320	-4.957%	6.17万	0.00亿	0.000%
2026-07-10	47.630	46.800	48.490	46.800	-0.830	-1.743%	4.12万	0.00亿	0.000%
2026-07-09	47.880	47.630	48.160	46.210	-0.220	-0.460%	4.28万	0.00亿	0.000%
2026-07-08	48.880	47.850	49.800	47.510	-1.500	-3.040%	3.87万	0.00亿	0.000%
2026-07-07	51.000	49.350	51.490	49.210	-1.760	-3.444%	3.21万	0.00亿	0.000%
2026-07-06	51.210	51.110	51.580	50.280	0.140	0.275%	4.07万	0.00亿	0.000%
2026-07-03	49.000	50.970	51.790	48.450	2.250	4.618%	6.56万	0.00亿	0.000%
2026-07-02	48.110	48.720	49.490	48.000	-0.260	-0.531%	5.21万	0.00亿	0.000%
2026-07-01	50.560	48.980	50.800	48.470	-1.320	-2.624%	4.66万	0.00亿	0.000%
2026-06-30	52.350	50.300	53.040	50.250	-0.500	-0.984%	5.07万	0.00亿	0.000%
2026-06-29	48.840	50.800	51.590	48.320	2.280	4.699%	7.67万	0.00亿	0.000%
2026-06-26	49.520	48.520	49.520	48.300	-0.760	-1.542%	3.91万	0.00亿	0.000%
2026-06-25	48.890	49.280	50.840	48.470	0.390	0.798%	5.21万	0.00亿	0.000%
2026-06-24	51.980	48.890	53.140	48.380	-3.630	-6.912%	11.71万	0.00亿	0.000%
2026-06-23	54.750	52.520	56.170	52.520	-2.450	-4.457%	4.74万	0.00亿	0.000%
2026-06-22	57.200	54.970	57.650	54.770	-1.460	-2.587%	5.49万	0.00亿	0.000%
2026-06-18	55.190	56.430	56.820	54.420	1.470	2.675%	4.33万	0.00亿	0.000%
2026-06-17	56.890	54.960	56.890	54.520	-1.090	-1.945%	3.97万	0.00亿	0.000%
2026-06-16	55.480	56.050	56.170	53.750	1.080	1.965%	5.55万	0.00亿	0.000%
2026-06-15	51.960	54.970	54.970	51.570	4.040	7.932%	7.67万	0.00亿	0.000%
2026-06-12	51.960	50.930	52.470	50.450	0.160	0.315%	6.42万	0.00亿	0.000%
2026-06-11	52.280	50.770	52.280	49.990	-1.240	-2.384%	5.61万	0.00亿	0.000%
2026-06-10	53.540	52.010	53.870	51.320	-1.960	-3.632%	7.22万	0.00亿	0.000%
2026-06-09	54.700	53.970	54.770	52.620	0.260	0.484%	4.10万	0.00亿	0.000%
2026-06-08	54.830	53.710	56.960	53.220	-3.070	-5.407%	5.96万	0.00亿	0.000%
2026-06-05	55.750	56.780	57.880	54.990	1.030	1.848%	6.31万	0.00亿	0.000%
2026-06-04	54.480	55.750	56.850	53.900	0.960	1.752%	4.25万	0.00亿	0.000%
2026-06-03	56.970	54.790	56.970	54.470	-1.360	-2.422%	5.60万	0.00亿	0.000%
2026-06-02	56.680	56.150	56.970	55.370	-0.220	-0.390%	4.85万	0.00亿	0.000%
2026-06-01	56.750	56.370	58.450	56.090	-0.050	-0.089%	4.80万	0.00亿	0.000%
2026-05-29	58.480	56.420	58.480	56.180	-0.900	-1.570%	4.81万	0.00亿	0.000%
2026-05-28	56.970	57.320	57.870	55.870	-0.100	-0.174%	4.03万	0.00亿	0.000%
2026-05-27	58.740	57.420	59.750	57.120	-1.550	-2.628%	4.23万	0.00亿	0.000%
2026-05-26	59.930	58.970	60.450	58.470	-0.600	-1.007%	3.43万	0.00亿	0.000%
2026-05-25	60.160	59.570	60.390	58.350	-0.400	-0.667%	6.18万	0.00亿	0.000%
2026-05-22	62.770	59.970	62.980	59.630	-2.740	-4.369%	6.38万	0.00亿	0.000%
2026-05-21	63.760	62.710	65.350	62.580	-0.800	-1.260%	4.83万	0.00亿	0.000%
2026-05-20	62.280	63.510	63.940	62.020	0.550	0.874%	3.53万	0.00亿	0.000%
2026-05-19	63.090	62.960	63.360	61.470	-0.120	-0.190%	3.53万	0.00亿	0.000%
2026-05-18	62.980	63.080	63.540	61.780	-1.090	-1.699%	5.51万	0.00亿	0.000%
2026-05-15	61.290	64.170	64.960	61.030	3.200	5.248%	10.02万	0.00亿	0.000%
2026-05-14	62.180	60.970	62.870	60.660	-1.210	-1.946%	5.93万	0.00亿	0.000%
2026-05-13	62.100	62.180	63.380	61.290	-0.220	-0.353%	5.21万	0.00亿	0.000%
2026-05-12	64.170	62.400	65.850	62.260	-2.290	-3.540%	5.77万	0.00亿	0.000%
2026-05-11	62.430	64.690	64.950	61.330	2.490	4.003%	8.27万	0.00亿	0.000%
2026-05-08	63.270	62.200	63.870	61.590	-3.080	-4.718%	10.46万	0.00亿	0.000%
2026-05-07	65.500	65.280	66.140	64.050	0.110	0.169%	7.59万	0.00亿	0.000%
2026-05-06	62.460	65.170	65.570	60.980	3.460	5.607%	12.50万	0.00亿	0.000%
2026-04-30	61.520	61.710	64.570	60.480	3.010	5.128%	16.13万	0.00亿	0.000%
2026-04-29	57.490	58.700	58.960	56.920	1.230	2.140%	5.46万	0.00亿	0.000%
2026-04-28	57.120	57.470	58.320	56.870	0.490	0.860%	6.28万	0.00亿	0.000%
2026-04-27	58.600	56.980	59.020	56.850	-1.530	-2.615%	6.59万	0.00亿	0.000%
2026-04-24	57.470	58.510	59.270	57.050	1.220	2.130%	8.12万	0.00亿	0.000%
2026-04-23	57.480	57.290	58.850	56.730	-0.750	-1.292%	6.35万	0.00亿	0.000%
2026-04-22	58.820	58.040	58.820	56.120	0.070	0.121%	11.35万	0.00亿	0.000%
2026-04-21	56.970	57.970	58.680	55.970	2.680	4.847%	18.24万	0.00亿	0.000%
2026-04-20	53.030	55.290	55.290	53.030	5.120	10.205%	5.75万	0.00亿	0.000%
2026-04-17	50.970	50.170	51.200	48.750	-0.840	-1.647%	7.34万	0.00亿	0.000%
2026-04-16	50.420	51.010	51.950	50.120	0.920	1.837%	6.84万	0.00亿	0.000%
2026-04-15	50.270	50.090	52.060	49.860	0.010	0.020%	5.73万	0.00亿	0.000%
2026-04-14	49.350	50.080	50.170	48.970	1.110	2.267%	5.28万	0.00亿	0.000%
2026-04-13	51.550	48.970	51.550	48.880	0.000	0.000%	8.58万	0.00亿	0.000%
2026-04-10	51.020	51.960	52.960	50.570	0.000	0.000%	5.41万	0.00亿	0.000%
2026-04-09	50.720	50.710	51.080	50.070	0.000	0.000%	4.54万	0.00亿	0.000%
2026-04-08	49.970	50.710	51.470	49.570	0.000	0.000%	8.85万	0.00亿	0.000%
2026-04-07	49.170	47.440	49.840	46.870	0.000	0.000%	8.79万	0.00亿	0.000%
2026-04-03	51.620	49.480	51.770	49.360	0.000	0.000%	4.01万	0.00亿	0.000%
2026-04-02	49.400	51.220	51.770	48.770	0.000	0.000%	9.97万	0.00亿	0.000%
2026-04-01	48.640	49.130	50.060	48.240	0.000	0.000%	7.97万	0.00亿	0.000%