纽威数控(688697)股票信息
| 股票代码 | 688697 |
| 股票名称 | 纽威数控 |
| 最新价/元 | 16.42 |
| 涨跌额/元 | 0.38 |
| 涨跌幅/% | 2.37 |
| 买入/元 | 16.42 |
| 卖出/元 | 16.43 |
| 昨收/元 | 16.04 |
| 今开/元 | 16.01 |
| 最高/元 | 16.45 |
| 最低/元 | 15.61 |
| 成交量/手 | 29460.67 |
| 成交额/万 | 4744.71 |
| 股净值/元 | 16.93 |
| 市净率 | 3.45 |
| 总市值/万 | 536386.72 |
| 流通值/万 | 536386.72 |
| 换手率/% | 0.90 |
| 入市日期 | 2021-09-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
纽威数控(688697)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 16.01 | 16.42 | 0.38 | 2.37 | 29460.67 | 4744.71 | 0.90 |
| 2024-10-11 | 16.67 | 16.04 | -0.86 | -5.09 | 32256.03 | 5256.32 | 0.99 |
| 2024-10-10 | 17.85 | 16.90 | -0.61 | -3.48 | 50071.09 | 8659.69 | 1.53 |
| 2024-10-09 | 18.89 | 17.51 | -2.35 | -11.83 | 80646.83 | 14699.19 | 2.47 |
| 2024-10-08 | 20.70 | 19.86 | 2.32 | 13.23 | 103449.42 | 20015.88 | 3.17 |
| 2024-09-30 | 16.18 | 17.54 | 2.19 | 14.27 | 85701.33 | 14322.15 | 2.62 |
| 2024-09-27 | 14.65 | 15.35 | 1.03 | 7.19 | 29807.04 | 4446.21 | 0.91 |
| 2024-09-26 | 13.78 | 14.32 | 0.55 | 3.99 | 24497.17 | 3456.52 | 0.75 |
| 2024-09-25 | 13.78 | 13.77 | 0.09 | 0.66 | 30093.01 | 4200.02 | 0.92 |
| 2024-09-24 | 13.10 | 13.68 | 0.64 | 4.91 | 31084.22 | 4173.94 | 0.95 |
| 2024-09-23 | 13.10 | 13.04 | -0.03 | -0.23 | 7717.35 | 1007.49 | 0.24 |
| 2024-09-20 | 13.03 | 13.07 | -0.03 | -0.23 | 8257.86 | 1074.91 | 0.25 |
| 2024-09-19 | 12.85 | 13.10 | 0.31 | 2.42 | 14521.83 | 1895.44 | 0.44 |
| 2024-09-18 | 12.70 | 12.79 | 0.18 | 1.43 | 9650.78 | 1220.99 | 0.30 |
| 2024-09-13 | 13.00 | 12.61 | -0.39 | -3.00 | 16722.83 | 2129.86 | 2.05 |
| 2024-09-12 | 13.05 | 13.00 | -0.14 | -1.07 | 10325.14 | 1354.18 | 1.26 |
| 2024-09-11 | 13.11 | 13.14 | -0.07 | -0.53 | 10410.85 | 1367.07 | 1.27 |
| 2024-09-10 | 13.12 | 13.21 | 0.09 | 0.69 | 12991.09 | 1695.45 | 1.59 |
| 2024-09-09 | 13.17 | 13.12 | -0.17 | -1.28 | 13886.04 | 1821.12 | 1.70 |
| 2024-09-06 | 13.84 | 13.29 | -0.48 | -3.49 | 13132.19 | 1764.74 | 1.61 |
| 2024-09-05 | 13.68 | 13.77 | 0.11 | 0.81 | 10881.22 | 1501.13 | 1.33 |
| 2024-09-04 | 13.53 | 13.66 | -0.04 | -0.29 | 8493.07 | 1160.89 | 1.04 |
| 2024-09-03 | 13.48 | 13.70 | 0.18 | 1.33 | 12105.19 | 1653.19 | 1.48 |
| 2024-09-02 | 13.83 | 13.52 | -0.44 | -3.15 | 14448.52 | 1985.09 | 1.77 |
| 2024-08-30 | 13.64 | 13.96 | 0.23 | 1.68 | 25335.49 | 3530.23 | 3.10 |
| 2024-08-29 | 13.06 | 13.73 | 0.63 | 4.81 | 25830.71 | 3505.82 | 3.16 |
| 2024-08-28 | 13.04 | 13.10 | 0.06 | 0.46 | 10980.97 | 1441.71 | 1.34 |
| 2024-08-27 | 13.32 | 13.04 | -0.31 | -2.32 | 12394.65 | 1624.57 | 1.52 |
| 2024-08-26 | 13.16 | 13.35 | 0.10 | 0.76 | 10617.14 | 1416.46 | 1.30 |
| 2024-08-23 | 13.14 | 13.25 | -0.09 | -0.68 | 11177.56 | 1476.16 | 1.37 |
| 2024-08-22 | 13.66 | 13.34 | -0.34 | -2.49 | 10732.08 | 1444.52 | 1.31 |
| 2024-08-21 | 13.57 | 13.68 | 0.06 | 0.44 | 9851.05 | 1343.47 | 1.21 |
| 2024-08-20 | 13.84 | 13.62 | -0.33 | -2.37 | 13965.92 | 1912.05 | 1.71 |
| 2024-08-19 | 14.00 | 13.95 | -0.08 | -0.57 | 8890.57 | 1245.88 | 1.09 |
| 2024-08-16 | 14.11 | 14.03 | -0.08 | -0.57 | 10888.13 | 1534.21 | 1.33 |
| 2024-08-15 | 14.00 | 14.11 | 0.08 | 0.57 | 19386.67 | 2732.01 | 2.37 |
| 2024-08-14 | 14.31 | 14.03 | -0.35 | -2.43 | 16820.80 | 2374.08 | 2.06 |
| 2024-08-13 | 14.25 | 14.38 | 0.05 | 0.35 | 7991.85 | 1143.06 | 0.98 |
| 2024-08-12 | 14.58 | 14.33 | -0.19 | -1.31 | 12024.63 | 1724.86 | 1.47 |
| 2024-08-09 | 14.82 | 14.52 | -0.29 | -1.96 | 16878.38 | 2481.97 | 2.07 |
| 2024-08-08 | 15.07 | 14.81 | -0.31 | -2.05 | 27485.24 | 4060.29 | 3.37 |
| 2024-08-07 | 15.18 | 15.12 | 0.07 | 0.47 | 16885.80 | 2561.44 | 2.07 |
| 2024-08-06 | 14.86 | 15.05 | 0.36 | 2.45 | 19175.75 | 2868.96 | 2.35 |
| 2024-08-05 | 15.03 | 14.69 | -0.44 | -2.91 | 28484.52 | 4274.13 | 3.49 |
| 2024-08-02 | 15.38 | 15.13 | -0.43 | -2.76 | 21632.41 | 3313.21 | 2.65 |
| 2024-08-01 | 15.60 | 15.56 | 0.03 | 0.19 | 33541.98 | 5267.62 | 4.11 |
| 2024-07-31 | 14.62 | 15.53 | 0.91 | 6.22 | 47492.46 | 7263.82 | 5.82 |
| 2024-07-30 | 14.95 | 14.62 | -0.40 | -2.66 | 38095.76 | 5574.68 | 4.66 |
| 2024-07-29 | 15.38 | 15.02 | -0.34 | -2.21 | 30392.73 | 4587.55 | 3.72 |
| 2024-07-26 | 14.66 | 15.36 | 0.72 | 4.92 | 30245.56 | 4590.56 | 3.70 |
| 2024-07-25 | 14.60 | 14.64 | 0.04 | 0.27 | 12679.63 | 1862.46 | 1.55 |
| 2024-07-24 | 14.70 | 14.60 | -0.16 | -1.08 | 13357.74 | 1959.92 | 1.64 |
| 2024-07-23 | 15.45 | 14.76 | -0.69 | -4.47 | 22083.41 | 3312.26 | 2.70 |
| 2024-07-22 | 15.10 | 15.45 | 0.30 | 1.98 | 37899.65 | 5867.35 | 4.64 |
| 2024-07-19 | 14.80 | 15.15 | 0.19 | 1.27 | 41427.14 | 6262.27 | 5.07 |
| 2024-07-18 | 14.30 | 14.96 | 0.52 | 3.60 | 39400.32 | 5758.85 | 4.82 |
| 2024-07-17 | 14.29 | 14.44 | 0.09 | 0.63 | 13369.83 | 1925.67 | 1.64 |
| 2024-07-16 | 14.15 | 14.35 | 0.06 | 0.42 | 11130.03 | 1588.20 | 1.36 |
| 2024-07-15 | 14.70 | 14.29 | -0.39 | -2.66 | 10834.12 | 1554.97 | 1.33 |
| 2024-07-12 | 15.09 | 14.68 | -0.41 | -2.72 | 17453.23 | 2573.26 | 2.14 |
| 2024-07-11 | 15.04 | 15.09 | 0.42 | 2.86 | 15915.46 | 2394.59 | 1.95 |
| 2024-07-10 | 14.86 | 14.67 | 0.01 | 0.07 | 11943.28 | 1767.22 | 1.46 |
| 2024-07-09 | 14.38 | 14.66 | 0.36 | 2.52 | 16570.73 | 2398.91 | 2.03 |
| 2024-07-08 | 14.80 | 14.30 | -0.54 | -3.64 | 13492.61 | 1943.57 | 1.65 |
| 2024-07-05 | 14.74 | 14.84 | 0.16 | 1.09 | 9110.93 | 1339.79 | 1.12 |
| 2024-07-04 | 15.15 | 14.68 | -0.22 | -1.48 | 11163.05 | 1662.63 | 1.37 |
| 2024-07-03 | 15.09 | 14.90 | -0.22 | -1.46 | 11416.34 | 1710.80 | 1.40 |
| 2024-07-02 | 15.32 | 15.12 | -0.26 | -1.69 | 15271.86 | 2318.04 | 1.87 |
| 2024-07-01 | 15.72 | 15.38 | -0.31 | -1.98 | 19928.38 | 3050.58 | 2.44 |
| 2024-06-28 | 15.67 | 15.69 | 0.03 | 0.19 | 15182.22 | 2407.82 | 1.86 |
| 2024-06-27 | 16.12 | 15.66 | -0.52 | -3.21 | 16870.90 | 2684.03 | 2.07 |
| 2024-06-26 | 15.71 | 16.18 | 0.46 | 2.93 | 24865.86 | 3963.45 | 3.04 |
| 2024-06-25 | 15.69 | 15.72 | 0.17 | 1.09 | 34711.43 | 5581.51 | 4.25 |
| 2024-06-24 | 15.98 | 15.55 | -0.60 | -3.72 | 14162.10 | 2223.44 | 1.73 |
| 2024-06-21 | 16.40 | 16.15 | -0.34 | -2.06 | 15747.35 | 2549.49 | 1.93 |
| 2024-06-20 | 16.41 | 16.49 | 0.08 | 0.49 | 24103.72 | 4016.27 | 2.95 |
| 2024-06-19 | 16.50 | 16.41 | -0.19 | -1.15 | 9136.84 | 1502.97 | 1.12 |
| 2024-06-18 | 16.31 | 16.60 | 0.31 | 1.90 | 13430.78 | 2220.23 | 1.64 |
| 2024-06-17 | 16.41 | 16.29 | -0.12 | -0.73 | 13235.58 | 2168.06 | 1.62 |
| 2024-06-14 | 16.64 | 16.41 | -0.14 | -0.85 | 12813.37 | 2103.82 | 1.57 |
| 2024-06-13 | 17.00 | 17.15 | 0.14 | 0.82 | 18120.79 | 3112.08 | 2.22 |
| 2024-06-12 | 16.77 | 17.01 | 0.22 | 1.31 | 10852.94 | 1845.24 | 1.33 |
| 2024-06-11 | 16.66 | 16.79 | 0.16 | 0.96 | 12735.37 | 2115.12 | 1.56 |
| 2024-06-07 | 16.60 | 16.63 | 0.22 | 1.34 | 13543.37 | 2257.63 | 1.66 |
| 2024-06-06 | 17.16 | 16.41 | -0.75 | -4.37 | 29418.95 | 4904.48 | 3.60 |
| 2024-06-05 | 17.30 | 17.16 | -0.22 | -1.27 | 11304.84 | 1953.55 | 1.38 |
| 2024-06-04 | 17.53 | 17.38 | -0.13 | -0.74 | 14593.83 | 2517.94 | 1.79 |
| 2024-06-03 | 17.87 | 17.51 | -0.36 | -2.02 | 15171.45 | 2662.76 | 1.86 |
| 2024-05-31 | 17.28 | 17.87 | 0.59 | 3.41 | 30879.73 | 5489.62 | 3.78 |
| 2024-05-30 | 17.17 | 17.28 | 0.09 | 0.52 | 11099.05 | 1915.75 | 1.36 |
| 2024-05-29 | 17.12 | 17.19 | 0.09 | 0.53 | 11349.91 | 1953.30 | 1.39 |
| 2024-05-28 | 17.40 | 17.10 | -0.40 | -2.29 | 12271.77 | 2122.29 | 1.50 |
| 2024-05-27 | 17.59 | 17.50 | 0.00 | 0.00 | 21897.98 | 3770.71 | 2.68 |
| 2024-05-24 | 17.53 | 17.50 | -0.16 | -0.91 | 15911.33 | 2786.67 | 1.95 |
| 2024-05-23 | 18.10 | 17.66 | -0.59 | -3.23 | 20830.08 | 3709.91 | 2.55 |
| 2024-05-22 | 17.61 | 18.25 | 0.75 | 4.29 | 43801.08 | 7889.36 | 5.36 |
| 2024-05-21 | 17.77 | 17.50 | -0.28 | -1.58 | 18462.92 | 3238.47 | 2.26 |
| 2024-05-20 | 17.90 | 17.78 | -0.12 | -0.67 | 20505.99 | 3656.46 | 2.51 |
| 2024-05-17 | 17.62 | 17.90 | 0.41 | 2.34 | 20692.40 | 3667.34 | 2.53 |
| 2024-05-16 | 17.60 | 17.49 | -0.18 | -1.02 | 25157.70 | 4432.31 | 3.08 |
日K线
周K线
月K线
