控制台 登录/注册

纽威数控

sh688697 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）
13.77
涨跌幅
+0.07%
成交量
3,890,300 股
成交额
53,567,392 元
换手率
0.61%
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 13.72 13.77 13.90 13.60 +0.07% 3,890,300 53,567,392 0.61
2026-10-13 13.53 13.76 13.99 13.29 -0.36% 5,495,600 74,914,344 0.86
2026-10-12 13.68 13.81 14.18 13.42 +0.80% 6,466,800 90,013,600 1.01
2026-10-09 14.00 13.70 14.13 13.10 -2.70% 8,084,500 108,843,392 1.26
2026-10-08 14.41 14.08 14.58 13.89 -1.88% 5,696,100 80,872,696 0.89
2026-09-30 14.71 14.35 14.83 14.35 -1.64% 3,881,200 56,584,916 0.61
2026-09-29 14.88 14.59 15.07 14.32 -1.35% 4,778,800 70,064,880 0.75
2026-09-28 14.83 14.79 15.10 14.65 -0.80% 5,725,600 85,034,224 0.89
2026-09-24 15.16 14.91 15.43 14.90 -2.36% 4,353,400 65,837,056 0.68
2026-09-23 15.08 15.27 15.27 14.93 +2.28% 5,915,700 89,681,864 0.92
2026-09-22 15.44 14.93 15.44 14.82 -2.42% 5,971,500 90,004,128 0.93
2026-09-21 15.10 15.30 15.40 15.10 +1.32% 7,290,100 111,242,464 1.14
2026-09-18 14.70 15.10 15.27 14.50 +3.99% 7,543,000 112,772,096 1.18
2026-09-17 14.50 14.52 14.79 14.33 +0.14% 5,441,900 79,355,976 0.85
2026-09-16 14.05 14.50 14.56 14.05 +2.62% 4,221,900 60,549,920 0.66
2026-09-15 14.50 14.13 14.50 14.05 -1.46% 3,786,100 53,718,344 0.59
2026-09-14 13.98 14.34 14.53 13.77 +2.65% 6,522,300 93,478,088 1.02
2026-09-11 14.31 13.97 14.42 13.61 -4.71% 9,160,900 128,072,400 1.43
2026-09-10 14.56 14.66 14.77 14.40 +0.14% 3,869,500 56,544,280 0.60
2026-09-09 14.75 14.64 14.84 14.40 -0.68% 6,184,000 89,986,408 0.97
2026-09-08 14.85 14.74 15.10 14.60 -1.54% 6,568,600 97,299,104 1.03
2026-09-07 15.08 14.97 15.16 14.55 -0.73% 8,214,400 122,219,272 1.28
2026-09-04 15.33 15.08 15.35 14.92 +0.20% 8,725,300 131,902,952 1.36
2026-09-03 15.01 15.05 15.33 14.87 +1.35% 10,387,300 157,034,448 1.62
2026-09-02 15.30 14.85 15.30 14.76 -2.94% 7,368,000 110,101,456 1.15
2026-09-01 15.60 15.30 15.79 15.19 -1.86% 11,444,400 176,005,536 1.79
2026-08-31 14.59 15.59 15.67 14.50 +4.56% 18,174,800 280,784,928 2.84
2026-08-28 15.60 14.91 16.24 14.80 -3.74% 22,208,600 342,605,536 3.47
2026-08-27 14.36 15.49 15.50 14.33 +7.35% 14,626,900 221,317,712 2.28
2026-08-26 14.52 14.43 14.76 14.33 +0.21% 4,860,800 70,455,512 0.76
需要全历史数据与程序化访问？ 查看 纽威数控 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=sh688697 获取全部历史日线。