纽威数控（688697）历史行情

以下为纽威数控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
2026-10-02	14.710	14.350	14.830	14.350	-0.240	-1.645%	388.12万	0.57亿	0.606%
2026-10-01	14.710	14.350	14.830	14.350	-0.240	-1.645%	388.12万	0.57亿	0.606%
2026-09-30	14.710	14.350	14.830	14.350	-0.240	-1.645%	388.12万	0.00亿	0.000%
2026-09-29	14.880	14.590	15.070	14.320	-0.200	-1.352%	477.88万	0.00亿	0.000%
2026-09-28	14.830	14.790	15.100	14.650	-0.120	-0.805%	572.56万	0.00亿	0.000%
2026-09-27	15.160	14.910	15.430	14.900	-0.360	-2.358%	435.34万	0.66亿	0.680%
2026-09-24	15.160	14.910	15.430	14.900	-0.360	-2.358%	435.34万	0.00亿	0.000%
2026-09-23	15.080	15.270	15.270	14.930	0.340	2.277%	591.57万	0.00亿	0.000%
2026-09-22	15.440	14.930	15.440	14.820	-0.370	-2.418%	597.16万	0.00亿	0.000%
2026-09-21	15.100	15.300	15.400	15.100	0.200	1.325%	729.01万	0.00亿	0.000%
2026-09-18	14.700	15.100	15.270	14.500	0.580	3.994%	754.31万	0.00亿	0.000%
2026-09-17	14.500	14.520	14.790	14.330	0.020	0.138%	544.19万	0.00亿	0.000%
2026-09-16	14.050	14.500	14.560	14.050	0.370	2.619%	422.19万	0.00亿	0.000%
2026-09-15	14.500	14.130	14.500	14.050	-0.210	-1.464%	378.62万	0.00亿	0.000%
2026-09-14	13.980	14.340	14.530	13.770	0.370	2.649%	652.23万	0.00亿	0.000%
2026-09-11	14.310	13.970	14.420	13.610	-0.690	-4.707%	916.10万	0.00亿	0.000%
2026-09-10	14.560	14.660	14.770	14.400	0.020	0.137%	386.96万	0.00亿	0.000%
2026-09-09	14.750	14.640	14.840	14.400	-0.100	-0.678%	618.41万	0.00亿	0.000%
2026-09-08	14.850	14.740	15.100	14.600	-0.230	-1.536%	656.86万	0.00亿	0.000%
2026-09-07	15.080	14.970	15.160	14.550	-0.110	-0.729%	821.45万	0.00亿	0.000%
2026-09-04	15.330	15.080	15.350	14.920	0.030	0.199%	872.53万	0.00亿	0.000%
2026-09-03	15.010	15.050	15.330	14.870	0.200	1.347%	1,038.73万	0.00亿	0.000%
2026-09-02	15.300	14.850	15.300	14.760	-0.450	-2.941%	736.81万	0.00亿	0.000%
2026-09-01	15.600	15.300	15.790	15.190	-0.290	-1.860%	1,144.45万	0.00亿	0.000%
2026-08-31	14.590	15.590	15.670	14.500	0.680	4.561%	1,817.49万	0.00亿	0.000%
2026-08-28	15.600	14.910	16.240	14.800	-0.580	-3.744%	2,220.87万	0.00亿	0.000%
2026-08-27	14.360	15.490	15.500	14.330	1.060	7.346%	1,462.69万	0.00亿	0.000%
2026-08-26	14.520	14.430	14.760	14.330	0.030	0.208%	486.08万	0.00亿	0.000%
2026-08-25	14.510	14.400	14.600	14.030	-0.290	-1.974%	601.41万	0.00亿	0.000%
2026-08-24	14.630	14.690	14.880	14.400	0.060	0.410%	782.71万	0.00亿	0.000%
2026-08-21	14.330	14.630	14.790	14.120	0.190	1.316%	683.75万	0.00亿	0.000%
2026-08-20	14.300	14.440	14.870	14.160	0.490	3.513%	1,131.69万	0.00亿	0.000%
2026-08-19	15.000	13.950	15.060	13.850	-1.290	-8.465%	1,350.61万	0.00亿	0.000%
2026-08-18	14.980	15.240	15.390	14.780	0.190	1.262%	929.54万	0.00亿	0.000%
2026-08-17	14.770	15.050	15.230	14.770	0.500	3.436%	920.93万	0.00亿	0.000%
2026-08-14	14.420	14.550	14.760	14.290	0.130	0.902%	669.13万	0.00亿	0.000%
2026-08-13	14.640	14.420	15.030	14.420	-0.180	-1.233%	933.72万	0.00亿	0.000%
2026-08-12	14.220	14.600	14.800	14.220	0.120	0.829%	931.12万	0.00亿	0.000%
2026-08-11	14.650	14.480	15.320	14.300	-0.240	-1.630%	1,543.41万	0.00亿	0.000%
2026-08-10	14.550	14.720	15.010	14.330	0.110	0.753%	1,185.92万	0.00亿	0.000%
2026-08-07	13.980	14.610	14.730	13.980	0.560	3.986%	1,046.96万	0.00亿	0.000%
2026-08-06	14.100	14.050	14.570	13.760	-0.220	-1.542%	1,139.64万	0.00亿	0.000%
2026-08-05	13.850	14.270	14.540	13.700	0.540	3.933%	1,230.40万	0.00亿	0.000%
2026-08-04	13.210	13.730	13.790	13.130	0.450	3.389%	1,055.81万	0.00亿	0.000%
2026-08-03	12.820	13.280	13.680	12.820	0.400	3.106%	1,612.88万	0.00亿	0.000%
2026-07-31	12.850	12.880	13.410	12.650	0.330	2.629%	1,360.87万	0.00亿	0.000%
2026-07-30	12.850	12.550	12.900	12.360	-0.260	-2.030%	960.26万	0.00亿	0.000%
2026-07-29	12.600	12.810	13.010	12.020	0.110	0.866%	1,585.30万	0.00亿	0.000%
2026-07-28	12.000	12.700	13.500	12.000	0.950	8.085%	2,172.45万	0.00亿	0.000%
2026-07-27	11.420	11.750	11.960	11.300	0.320	2.800%	705.57万	0.00亿	0.000%
2026-07-24	11.090	11.430	11.450	11.090	0.070	0.616%	625.72万	0.00亿	0.000%
2026-07-23	10.890	11.360	11.400	10.850	0.340	3.085%	764.34万	0.00亿	0.000%
2026-07-22	11.160	11.020	11.310	10.930	-0.350	-3.078%	819.48万	0.00亿	0.000%
2026-07-21	10.850	11.370	11.380	10.360	0.550	5.083%	1,064.41万	0.00亿	0.000%
2026-07-20	11.360	10.820	11.510	10.690	-0.430	-3.822%	931.66万	0.00亿	0.000%
2026-07-17	11.940	11.250	11.950	11.220	-0.550	-4.661%	1,001.76万	0.00亿	0.000%
2026-07-16	12.330	11.800	12.390	11.670	-0.610	-4.915%	1,090.97万	0.00亿	0.000%
2026-07-15	12.890	12.410	12.950	12.310	-0.310	-2.437%	764.64万	0.00亿	0.000%
2026-07-14	12.380	12.720	12.730	12.120	0.450	3.667%	889.57万	0.00亿	0.000%
2026-07-13	13.890	12.270	14.140	12.200	-1.780	-12.669%	1,754.21万	0.00亿	0.000%
2026-07-10	13.970	14.050	14.890	13.900	0.350	2.555%	1,463.36万	0.00亿	0.000%
2026-07-09	13.480	13.700	13.880	12.800	0.240	1.783%	1,259.00万	0.00亿	0.000%
2026-07-08	14.300	13.460	14.470	13.350	-1.020	-7.044%	1,277.92万	0.00亿	0.000%
2026-07-07	14.810	14.480	15.640	14.250	-0.390	-2.623%	1,452.40万	0.00亿	0.000%
2026-07-06	15.180	14.870	15.650	14.700	-0.560	-3.629%	1,764.02万	0.00亿	0.000%
2026-07-03	15.150	15.430	16.180	15.150	-0.010	-0.065%	2,710.53万	0.00亿	0.000%
2026-07-02	14.410	15.440	16.220	14.070	1.190	8.351%	2,401.71万	0.00亿	0.000%
2026-07-01	13.620	14.250	14.730	13.460	0.660	4.857%	1,683.64万	0.00亿	0.000%
2026-06-30	12.810	13.590	13.650	12.700	0.720	5.594%	1,158.18万	0.00亿	0.000%
2026-06-29	12.800	12.870	13.170	12.540	-0.050	-0.387%	994.00万	0.00亿	0.000%
2026-06-26	13.110	12.920	13.420	12.710	-0.350	-2.638%	1,023.31万	0.00亿	0.000%
2026-06-25	13.860	13.270	14.090	13.210	-0.730	-5.214%	1,391.74万	0.00亿	0.000%
2026-06-24	14.000	14.000	14.250	13.590	-0.070	-0.498%	1,117.83万	0.00亿	0.000%
2026-06-23	14.300	14.070	14.320	13.700	-0.120	-0.846%	1,264.64万	0.00亿	0.000%
2026-06-22	15.430	14.190	15.430	13.510	-1.190	-7.737%	2,323.09万	0.00亿	0.000%
2026-06-18	15.120	15.380	15.780	15.000	0.310	2.057%	1,580.07万	0.00亿	0.000%
2026-06-17	15.010	15.070	15.370	14.820	-0.100	-0.659%	1,066.07万	0.00亿	0.000%
2026-06-16	15.200	15.170	15.480	14.800	-0.230	-1.494%	1,575.19万	0.00亿	0.000%
2026-06-15	14.500	15.400	15.430	14.310	0.900	6.207%	1,592.96万	0.00亿	0.000%
2026-06-12	14.321	14.500	14.914	14.236	0.450	3.203%	954.36万	0.00亿	0.000%
2026-06-11	13.571	14.050	14.207	13.393	0.171	1.232%	1,008.51万	0.00亿	0.000%
2026-06-10	14.400	13.879	14.671	13.686	-0.792	-5.398%	1,047.20万	0.00亿	0.000%
2026-06-09	14.179	14.671	15.107	14.171	0.707	5.063%	1,203.63万	0.00亿	0.000%
2026-06-08	14.086	13.964	14.829	13.714	-0.650	-4.448%	1,181.73万	0.00亿	0.000%
2026-06-05	14.229	14.614	15.107	13.464	0.243	1.691%	1,220.77万	0.00亿	0.000%
2026-06-04	14.429	14.371	14.536	13.971	-0.129	-0.890%	825.88万	0.00亿	0.000%
2026-06-03	14.414	14.500	14.771	14.214	0.014	0.097%	683.70万	0.00亿	0.000%
2026-06-02	14.679	14.486	15.007	14.414	0.000	0.000%	821.63万	0.00亿	0.000%
2026-06-01	14.650	14.486	14.829	14.257	-0.064	-0.440%	744.65万	0.00亿	0.000%
2026-05-29	15.814	14.550	15.864	14.407	-1.200	-7.619%	1,520.97万	0.00亿	0.000%
2026-05-28	15.329	15.750	15.879	15.250	0.429	2.800%	1,557.46万	0.00亿	0.000%
2026-05-27	16.471	15.321	16.550	15.221	-1.622	-9.573%	2,685.72万	0.00亿	0.000%
2026-05-26	16.821	16.943	18.236	16.429	-0.014	-0.083%	2,155.48万	0.00亿	0.000%
2026-05-25	17.171	16.957	17.179	16.386	-0.214	-1.246%	1,573.59万	0.00亿	0.000%
2026-05-22	16.464	17.171	17.293	16.043	0.371	2.208%	2,280.76万	0.00亿	0.000%
2026-05-21	16.464	16.800	17.379	16.364	-0.057	-0.338%	2,484.07万	0.00亿	0.000%
2026-05-20	17.143	16.857	17.393	16.579	-0.707	-4.025%	2,404.60万	0.00亿	0.000%
2026-05-19	16.293	17.564	18.229	16.293	1.457	9.046%	3,530.75万	0.00亿	0.000%
2026-05-18	16.750	16.107	17.443	16.000	-0.843	-4.973%	3,358.46万	0.00亿	0.000%
2026-05-15	14.064	16.950	16.950	14.064	2.879	20.461%	3,331.83万	0.00亿	0.000%
2026-05-14	14.264	14.071	14.586	13.964	-0.265	-1.848%	989.16万	0.00亿	0.000%
2026-05-13	14.357	14.336	14.493	14.036	-0.135	-0.933%	1,006.83万	0.00亿	0.000%
2026-05-12	14.364	14.471	14.886	14.193	-0.043	-0.296%	1,314.49万	0.00亿	0.000%
2026-05-11	14.886	14.514	15.043	14.393	-0.372	-2.499%	1,823.20万	0.00亿	0.000%
2026-05-08	14.393	14.886	15.300	14.386	0.343	2.359%	2,280.28万	0.00亿	0.000%
2026-05-07	13.179	14.543	15.514	12.907	1.436	10.956%	2,558.24万	0.00亿	0.000%
2026-05-06	12.293	13.107	13.514	12.293	1.000	8.260%	1,898.03万	0.00亿	0.000%
2026-04-30	11.550	12.107	12.357	11.543	0.450	3.860%	1,225.21万	0.00亿	0.000%
2026-04-29	11.421	11.657	11.721	11.293	0.271	2.380%	610.38万	0.00亿	0.000%
2026-04-28	11.764	11.386	11.771	11.293	-0.271	-2.325%	624.53万	0.00亿	0.000%
2026-04-27	11.321	11.657	11.786	11.321	0.250	2.192%	866.34万	0.00亿	0.000%
2026-04-24	11.279	11.407	11.643	11.279	0.064	0.564%	696.64万	0.00亿	0.000%
2026-04-23	11.279	11.343	11.600	11.271	-0.014	-0.123%	583.68万	0.00亿	0.000%
2026-04-22	11.300	11.357	11.407	11.221	0.050	0.442%	523.96万	0.00亿	0.000%
2026-04-21	11.500	11.307	11.507	11.236	-0.093	-0.816%	705.40万	0.00亿	0.000%
2026-04-20	11.214	11.400	11.436	11.136	0.193	1.722%	1,216.85万	0.00亿	0.000%
2026-04-17	11.093	11.207	11.450	11.071	0.657	6.227%	1,822.00万	0.00亿	0.000%
2026-04-16	10.307	10.550	10.564	10.243	0.300	2.927%	380.20万	0.00亿	0.000%
2026-04-15	10.321	10.250	10.386	10.250	-0.014	-0.136%	184.56万	0.00亿	0.000%
2026-04-14	10.321	10.264	10.357	10.207	0.057	0.558%	158.63万	0.00亿	0.000%
2026-04-13	10.114	10.207	10.229	10.000	0.043	0.423%	154.49万	0.00亿	0.000%
2026-04-10	10.164	10.164	10.336	10.150	0.035	0.346%	180.76万	0.00亿	0.000%
2026-04-09	10.243	10.129	10.286	10.114	-0.235	-2.267%	224.31万	0.00亿	0.000%
2026-04-08	10.071	10.364	10.407	10.043	0.521	5.293%	401.02万	0.00亿	0.000%
2026-04-07	9.700	9.843	9.914	9.700	0.000	0.000%	112.80万	0.00亿	0.000%
2026-04-03	9.807	9.736	9.921	9.721	0.000	0.000%	117.73万	0.00亿	0.000%
2026-04-02	9.957	9.879	10.029	9.829	0.000	0.000%	159.09万	0.00亿	0.000%
2026-04-01	10.007	10.014	10.057	9.893	0.000	0.000%	228.25万	0.00亿	0.000%