纽威股份(603699)股票信息
| 股票代码 | 603699 |
| 股票名称 | 纽威股份 |
| 最新价/元 | 20.95 |
| 涨跌额/元 | -0.81 |
| 涨跌幅/% | -3.72 |
| 买入/元 | 20.95 |
| 卖出/元 | 20.96 |
| 昨收/元 | 21.76 |
| 今开/元 | 21.56 |
| 最高/元 | 21.98 |
| 最低/元 | 20.71 |
| 成交量/手 | 53591.62 |
| 成交额/万 | 11355.29 |
| 股净值/元 | 21.82 |
| 市净率 | 4.12 |
| 总市值/万 | 1593975.73 |
| 流通值/万 | 1569284.89 |
| 换手率/% | 0.72 |
| 入市日期 | 2014-01-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
纽威股份(603699)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 21.56 | 20.95 | -0.81 | -3.72 | 53591.62 | 11355.29 | 0.72 |
| 2024-10-10 | 21.95 | 21.76 | -0.23 | -1.05 | 110349.69 | 24364.72 | 1.47 |
| 2024-10-09 | 21.00 | 21.99 | -0.40 | -1.79 | 150397.58 | 33392.24 | 2.01 |
| 2024-10-08 | 23.59 | 22.39 | 0.90 | 4.19 | 117071.58 | 26565.83 | 1.56 |
| 2024-09-30 | 20.45 | 21.49 | 1.95 | 9.98 | 103380.04 | 22033.08 | 1.38 |
| 2024-09-27 | 18.84 | 19.54 | 0.83 | 4.44 | 37543.29 | 7269.96 | 0.50 |
| 2024-09-26 | 18.79 | 18.71 | -0.09 | -0.48 | 53347.35 | 9934.03 | 0.71 |
| 2024-09-25 | 18.85 | 18.80 | 0.00 | 0.00 | 50331.32 | 9574.40 | 0.67 |
| 2024-09-24 | 18.20 | 18.80 | 0.60 | 3.30 | 57247.00 | 10527.62 | 0.76 |
| 2024-09-23 | 18.09 | 18.20 | 0.10 | 0.55 | 30447.24 | 5526.29 | 0.41 |
| 2024-09-20 | 18.18 | 18.10 | -0.07 | -0.39 | 48877.24 | 8815.64 | 0.65 |
| 2024-09-19 | 18.66 | 18.17 | -0.42 | -2.26 | 58369.02 | 10622.42 | 0.78 |
| 2024-09-18 | 18.60 | 18.59 | -0.09 | -0.48 | 39465.00 | 7306.27 | 0.53 |
| 2024-09-13 | 18.98 | 18.68 | -0.36 | -1.89 | 30958.00 | 5819.84 | 0.41 |
| 2024-09-12 | 19.10 | 19.04 | 0.01 | 0.05 | 35827.00 | 6880.55 | 0.48 |
| 2024-09-11 | 18.68 | 19.03 | 0.22 | 1.17 | 29547.24 | 5584.24 | 0.39 |
| 2024-09-10 | 18.76 | 18.81 | 0.05 | 0.27 | 34303.99 | 6415.81 | 0.46 |
| 2024-09-09 | 18.78 | 18.76 | -0.08 | -0.43 | 36782.66 | 6964.66 | 0.49 |
| 2024-09-06 | 18.85 | 18.84 | -0.03 | -0.16 | 31304.00 | 5867.46 | 0.42 |
| 2024-09-05 | 18.99 | 18.87 | -0.01 | -0.05 | 36111.50 | 6879.81 | 0.48 |
| 2024-09-04 | 18.75 | 18.88 | -0.09 | -0.47 | 41627.00 | 7824.83 | 0.56 |
| 2024-09-03 | 18.85 | 18.97 | -0.06 | -0.32 | 38533.99 | 7295.67 | 0.51 |
| 2024-09-02 | 19.29 | 19.03 | -0.45 | -2.31 | 62789.47 | 12019.20 | 0.84 |
| 2024-08-30 | 19.29 | 19.48 | 0.17 | 0.88 | 51698.03 | 10054.90 | 0.69 |
| 2024-08-29 | 18.56 | 19.31 | 0.81 | 4.38 | 49982.60 | 9549.26 | 0.67 |
| 2024-08-28 | 18.57 | 18.50 | -0.08 | -0.43 | 31584.01 | 5883.37 | 0.42 |
| 2024-08-27 | 18.10 | 18.58 | 0.35 | 1.92 | 45375.00 | 8395.23 | 0.61 |
| 2024-08-26 | 18.38 | 18.23 | -0.21 | -1.14 | 56550.09 | 10314.04 | 0.75 |
| 2024-08-23 | 18.34 | 18.44 | 0.10 | 0.55 | 41439.38 | 7648.08 | 0.55 |
| 2024-08-22 | 18.17 | 18.34 | 0.00 | 0.00 | 31014.87 | 5678.56 | 0.41 |
| 2024-08-21 | 18.22 | 18.34 | -0.03 | -0.16 | 37568.90 | 6855.81 | 0.50 |
| 2024-08-20 | 18.89 | 18.37 | -0.27 | -1.45 | 61471.53 | 11186.24 | 0.82 |
| 2024-08-19 | 17.60 | 18.64 | 0.98 | 5.55 | 69606.36 | 12838.27 | 0.93 |
| 2024-08-16 | 17.48 | 17.66 | 0.20 | 1.15 | 33461.00 | 5909.40 | 0.45 |
| 2024-08-15 | 17.70 | 17.46 | -0.34 | -1.91 | 37425.00 | 6551.23 | 0.50 |
| 2024-08-14 | 17.84 | 17.80 | 0.08 | 0.45 | 31580.00 | 5621.42 | 0.42 |
| 2024-08-13 | 17.57 | 17.72 | 0.02 | 0.11 | 17287.56 | 3036.49 | 0.23 |
| 2024-08-12 | 17.56 | 17.70 | 0.07 | 0.40 | 39326.00 | 6973.05 | 0.53 |
| 2024-08-09 | 17.70 | 17.63 | 0.00 | 0.00 | 32216.90 | 5728.76 | 0.43 |
| 2024-08-08 | 17.77 | 17.63 | -0.25 | -1.40 | 36502.00 | 6439.14 | 0.49 |
| 2024-08-07 | 17.24 | 17.88 | 0.48 | 2.76 | 56184.00 | 9984.07 | 0.75 |
| 2024-08-06 | 17.35 | 17.40 | 0.20 | 1.16 | 31002.91 | 5380.66 | 0.41 |
| 2024-08-05 | 17.46 | 17.20 | -0.40 | -2.27 | 43165.20 | 7548.98 | 0.58 |
| 2024-08-02 | 18.04 | 17.60 | -0.55 | -3.03 | 40726.91 | 7265.60 | 0.54 |
| 2024-08-01 | 17.87 | 18.15 | 0.29 | 1.62 | 62262.00 | 11312.90 | 0.83 |
| 2024-07-31 | 16.92 | 17.86 | 0.94 | 5.56 | 66673.00 | 11751.87 | 0.89 |
| 2024-07-30 | 17.08 | 16.92 | -0.24 | -1.40 | 45045.82 | 7593.54 | 0.60 |
| 2024-07-29 | 17.27 | 17.16 | -0.31 | -1.77 | 36912.05 | 6357.18 | 0.49 |
| 2024-07-26 | 17.15 | 17.47 | 0.37 | 2.16 | 53376.66 | 9209.22 | 0.71 |
| 2024-07-25 | 17.39 | 17.10 | -0.34 | -1.95 | 76535.10 | 13135.62 | 1.02 |
| 2024-07-24 | 17.88 | 17.44 | -0.49 | -2.73 | 64511.00 | 11356.30 | 0.86 |
| 2024-07-23 | 18.79 | 17.93 | -0.86 | -4.58 | 52429.00 | 9544.37 | 0.70 |
| 2024-07-22 | 18.60 | 18.79 | 0.26 | 1.40 | 71760.00 | 13404.77 | 0.96 |
| 2024-07-19 | 18.53 | 18.53 | -0.04 | -0.22 | 72719.60 | 13617.08 | 0.97 |
| 2024-07-18 | 17.83 | 18.57 | 0.62 | 3.45 | 89944.36 | 16453.12 | 1.20 |
| 2024-07-17 | 18.16 | 17.95 | -0.28 | -1.54 | 52468.00 | 9383.14 | 0.70 |
| 2024-07-16 | 18.25 | 18.23 | -0.19 | -1.03 | 75675.23 | 13720.11 | 1.01 |
| 2024-07-15 | 18.37 | 18.42 | 0.05 | 0.27 | 71823.56 | 13170.52 | 0.96 |
| 2024-07-12 | 18.10 | 18.37 | 0.55 | 3.09 | 166641.26 | 30335.68 | 2.22 |
| 2024-07-11 | 17.30 | 17.82 | 1.62 | 10.00 | 86718.58 | 15345.55 | 1.16 |
| 2024-07-10 | 16.16 | 16.20 | 0.06 | 0.37 | 44967.00 | 7338.74 | 0.60 |
| 2024-07-09 | 16.49 | 16.66 | 0.20 | 1.22 | 53675.00 | 8917.80 | 0.72 |
| 2024-07-08 | 16.55 | 16.46 | -0.21 | -1.26 | 50644.00 | 8399.26 | 0.68 |
| 2024-07-05 | 16.55 | 16.67 | 0.10 | 0.60 | 36558.65 | 6026.18 | 0.49 |
| 2024-07-04 | 16.60 | 16.57 | -0.04 | -0.24 | 45833.00 | 7669.11 | 0.61 |
| 2024-07-03 | 17.48 | 16.61 | -0.54 | -3.15 | 63937.00 | 10712.83 | 0.85 |
| 2024-07-02 | 17.55 | 17.15 | -0.30 | -1.72 | 66252.00 | 11361.80 | 0.88 |
| 2024-07-01 | 17.02 | 17.45 | 0.33 | 1.93 | 80654.41 | 13867.91 | 1.08 |
| 2024-06-28 | 16.54 | 17.12 | 0.02 | 0.12 | 49350.60 | 8493.79 | 0.66 |
| 2024-06-27 | 17.61 | 17.10 | -0.63 | -3.55 | 67806.22 | 11642.61 | 0.91 |
| 2024-06-26 | 17.55 | 17.73 | -0.05 | -0.28 | 60287.75 | 10712.87 | 0.80 |
| 2024-06-25 | 16.90 | 17.78 | 0.88 | 5.21 | 103921.87 | 18418.21 | 1.39 |
| 2024-06-24 | 16.98 | 16.90 | -0.10 | -0.59 | 80416.00 | 13770.82 | 1.07 |
| 2024-06-21 | 17.25 | 17.00 | -0.25 | -1.45 | 84451.93 | 14472.90 | 1.13 |
| 2024-06-20 | 18.00 | 17.25 | -0.75 | -4.17 | 99433.64 | 17365.62 | 1.33 |
| 2024-06-19 | 18.63 | 18.00 | -0.57 | -3.07 | 74488.17 | 13520.94 | 0.99 |
| 2024-06-18 | 18.53 | 18.57 | 0.06 | 0.32 | 40281.58 | 7495.53 | 0.54 |
| 2024-06-17 | 18.56 | 18.51 | -0.14 | -0.75 | 50441.00 | 9417.00 | 0.67 |
| 2024-06-14 | 18.75 | 18.65 | -0.10 | -0.53 | 42391.46 | 7922.00 | 0.57 |
| 2024-06-13 | 18.90 | 18.75 | -0.21 | -1.11 | 44096.53 | 8274.14 | 0.59 |
| 2024-06-12 | 19.10 | 18.96 | -0.27 | -1.40 | 73474.96 | 13822.88 | 0.98 |
| 2024-06-11 | 19.23 | 19.23 | -0.19 | -0.98 | 58027.67 | 11114.95 | 0.77 |
| 2024-06-07 | 19.83 | 19.42 | -0.14 | -0.72 | 40002.48 | 7765.94 | 0.53 |
| 2024-06-06 | 19.58 | 19.56 | -0.14 | -0.71 | 37501.32 | 7347.81 | 0.50 |
| 2024-06-05 | 20.21 | 19.70 | -0.47 | -2.33 | 35856.28 | 7105.18 | 0.48 |
| 2024-06-04 | 19.80 | 20.17 | 0.35 | 1.77 | 32789.00 | 6559.77 | 0.44 |
| 2024-06-03 | 19.93 | 19.82 | -0.01 | -0.05 | 46567.99 | 9262.43 | 0.62 |
| 2024-05-31 | 19.93 | 19.83 | -0.11 | -0.55 | 40002.88 | 7972.20 | 0.53 |
| 2024-05-30 | 20.26 | 19.94 | -0.30 | -1.48 | 47425.01 | 9491.08 | 0.63 |
| 2024-05-29 | 20.37 | 20.24 | -0.09 | -0.44 | 24872.58 | 5044.74 | 0.33 |
| 2024-05-28 | 20.90 | 20.33 | -0.57 | -2.73 | 60787.73 | 12447.45 | 0.81 |
| 2024-05-27 | 20.29 | 20.90 | 0.57 | 2.80 | 33740.63 | 6972.71 | 0.45 |
| 2024-05-24 | 20.49 | 20.33 | -0.09 | -0.44 | 28670.62 | 5854.82 | 0.38 |
| 2024-05-23 | 20.40 | 20.42 | 0.02 | 0.10 | 37581.03 | 7668.28 | 0.50 |
| 2024-05-22 | 20.63 | 20.40 | -0.38 | -1.83 | 35183.73 | 7267.21 | 0.47 |
| 2024-05-21 | 20.66 | 20.78 | -0.19 | -0.91 | 31961.00 | 6615.09 | 0.43 |
| 2024-05-20 | 20.25 | 20.97 | 0.45 | 2.19 | 63180.73 | 13030.51 | 0.84 |
| 2024-05-17 | 20.27 | 20.52 | 0.23 | 1.13 | 61332.67 | 12408.97 | 0.82 |
| 2024-05-16 | 20.50 | 20.29 | -0.28 | -1.36 | 57902.00 | 11775.23 | 0.77 |
| 2024-05-15 | 20.46 | 20.57 | 0.02 | 0.10 | 53011.50 | 10885.71 | 0.71 |
日K线
周K线
月K线
