纽威股份

sh603699 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

39.45

涨跌幅

-1.79%

成交量

2,706,800 股

成交额

107,549,120 元

换手率

0.36%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	40.17	39.45	40.54	39.19	-1.79%	2,706,800	107,549,120	0.36
2026-10-13	41.44	40.17	41.44	39.29	-4.01%	5,496,100	220,387,120	0.72
2026-10-12	41.68	41.85	42.56	41.00	+0.43%	3,213,500	135,067,328	0.42
2026-10-09	42.69	41.67	43.16	40.75	-2.27%	4,646,900	193,795,648	0.61
2026-10-08	43.22	42.64	43.80	42.41	-1.32%	3,534,300	152,580,560	0.46
2026-09-30	43.78	43.21	44.01	43.07	-0.89%	2,938,100	127,888,624	0.39
2026-09-29	42.72	43.60	44.05	42.23	+1.87%	3,681,100	159,137,904	0.48
2026-09-28	42.54	42.80	43.19	42.10	+0.71%	3,937,800	167,519,968	0.52
2026-09-24	44.71	42.50	44.79	42.50	-4.84%	3,835,200	165,483,136	0.50
2026-09-23	44.63	44.66	45.49	44.16	+0.13%	3,178,400	142,395,360	0.42
2026-09-22	43.80	44.60	45.36	43.66	+2.36%	5,298,100	236,696,288	0.70
2026-09-21	44.80	43.57	45.69	43.53	-3.01%	4,571,100	202,445,824	0.60
2026-09-18	44.45	44.92	45.22	44.07	+1.17%	4,041,400	180,931,456	0.53
2026-09-17	43.19	44.40	44.94	43.10	+1.79%	6,396,300	285,312,448	0.84
2026-09-16	43.11	43.62	43.63	42.57	+0.83%	2,974,200	128,650,768	0.39
2026-09-15	43.38	43.26	43.87	42.50	-0.25%	3,390,200	146,302,224	0.45
2026-09-14	43.55	43.37	43.81	43.00	-0.32%	3,862,800	167,767,984	0.51
2026-09-11	43.82	43.51	43.99	42.71	-1.02%	3,560,200	154,140,464	0.47
2026-09-10	44.36	43.96	44.36	43.36	-0.75%	3,402,800	149,425,408	0.45
2026-09-09	43.78	44.29	44.56	43.75	+0.61%	3,815,600	168,582,272	0.50
2026-09-08	44.54	44.02	44.66	43.65	-1.01%	3,603,900	158,581,904	0.47
2026-09-07	45.67	44.47	46.00	44.20	-2.52%	5,254,300	235,446,880	0.69
2026-09-04	47.00	45.62	47.49	45.32	-2.73%	4,098,200	190,189,504	0.54
2026-09-03	45.78	46.90	47.29	45.51	+3.05%	5,155,700	239,124,800	0.68
2026-09-02	47.91	45.51	47.91	45.08	-5.95%	6,648,200	306,271,680	0.87
2026-09-01	51.00	48.39	51.28	48.18	-5.01%	6,841,800	336,570,208	0.90
2026-08-31	50.19	50.94	51.09	49.62	+0.47%	4,120,400	207,487,728	0.54
2026-08-28	51.25	50.70	52.48	50.70	-2.05%	4,316,900	221,834,896	0.57
2026-08-27	52.23	51.76	52.94	51.20	-1.88%	7,489,600	388,301,248	0.98
2026-08-26	52.50	52.75	53.20	50.60	-0.32%	5,911,500	310,043,488	0.78

需要全历史数据与程序化访问？查看纽威股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603699 获取全部历史日线。