新美星 sz.300509
10.73
+1.71%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.67 | 10.86 | 10.53 | 10.73 | +1.71% | 0.67 | 2.52% |
| 2026-05-21 | 11.02 | 11.14 | 10.50 | 10.55 | -3.83% | 0.98 | 3.67% |
| 2026-05-20 | 11.12 | 11.13 | 10.77 | 10.97 | -1.88% | 0.77 | 2.86% |
| 2026-05-19 | 11.36 | 11.46 | 10.95 | 11.18 | -1.58% | 1.18 | 4.28% |
| 2026-05-18 | 11.57 | 11.58 | 11.20 | 11.36 | -1.98% | 1.20 | 4.27% |
| 2026-05-15 | 12.36 | 12.40 | 11.51 | 11.59 | -5.70% | 2.37 | 8.11% |
| 2026-05-14 | 11.44 | 12.92 | 11.42 | 12.29 | +7.43% | 3.32 | 10.93% |
| 2026-05-13 | 11.39 | 11.51 | 11.30 | 11.44 | +0.35% | 0.58 | 2.06% |
| 2026-05-12 | 11.75 | 11.79 | 11.33 | 11.40 | -3.06% | 0.67 | 2.36% |
| 2026-05-11 | 11.79 | 11.92 | 11.61 | 11.76 | +0.51% | 0.84 | 2.89% |
| 2026-05-08 | 11.41 | 11.74 | 11.30 | 11.70 | +2.54% | 0.93 | 3.27% |
| 2026-05-07 | 11.39 | 11.60 | 11.28 | 11.41 | +0.53% | 0.75 | 2.66% |
| 2026-05-06 | 11.48 | 11.66 | 11.25 | 11.35 | -0.35% | 0.92 | 3.25% |
| 2026-04-30 | 11.38 | 11.52 | 11.32 | 11.39 | -0.44% | 0.60 | 2.14% |
| 2026-04-29 | 11.26 | 11.54 | 11.18 | 11.44 | +0.97% | 0.95 | 3.36% |
| 2026-04-28 | 11.52 | 11.58 | 11.20 | 11.33 | -1.22% | 0.95 | 3.40% |
| 2026-04-27 | 11.20 | 11.63 | 10.81 | 11.47 | +1.77% | 1.34 | 4.76% |
| 2026-04-24 | 11.93 | 11.93 | 10.93 | 11.27 | -6.55% | 2.01 | 7.22% |
| 2026-04-23 | 12.37 | 12.47 | 11.93 | 12.06 | -2.58% | 0.82 | 2.72% |
| 2026-04-22 | 12.36 | 12.90 | 12.27 | 12.38 | +0.16% | 0.84 | 2.72% |