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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.65 | 9.80 | 9.53 | 9.72 | +0.73% | 0.63 | 2.62% |
| 2025-08-18 | 9.60 | 9.67 | 9.55 | 9.65 | +1.05% | 0.72 | 3.04% |
| 2025-08-15 | 9.55 | 9.75 | 9.51 | 9.55 | 0.00% | 0.83 | 3.52% |
| 2025-08-14 | 10.01 | 10.03 | 9.53 | 9.55 | -4.50% | 1.08 | 4.48% |
| 2025-08-13 | 10.03 | 10.16 | 9.79 | 10.00 | +0.20% | 1.19 | 4.84% |
| 2025-08-12 | 9.90 | 10.29 | 9.75 | 9.98 | +1.11% | 1.66 | 6.73% |
| 2025-08-11 | 9.49 | 9.99 | 9.42 | 9.87 | +4.00% | 1.21 | 5.02% |
| 2025-08-08 | 9.32 | 9.52 | 9.21 | 9.49 | +1.61% | 0.68 | 2.93% |
| 2025-08-07 | 9.33 | 9.42 | 9.21 | 9.34 | -0.11% | 0.55 | 2.38% |
| 2025-08-06 | 9.33 | 9.43 | 9.26 | 9.35 | +0.75% | 0.64 | 2.77% |
| 2025-08-05 | 9.16 | 9.32 | 9.16 | 9.28 | +1.42% | 0.59 | 2.57% |
| 2025-08-04 | 8.99 | 9.17 | 8.94 | 9.15 | +1.55% | 0.47 | 2.11% |
| 2025-08-01 | 8.90 | 9.03 | 8.89 | 9.01 | +1.35% | 0.53 | 2.38% |
| 2025-07-31 | 9.08 | 9.15 | 8.86 | 8.89 | -2.09% | 0.59 | 2.65% |
| 2025-07-30 | 9.16 | 9.18 | 8.97 | 9.08 | -0.87% | 0.50 | 2.21% |
| 2025-07-29 | 9.22 | 9.25 | 9.05 | 9.16 | -0.65% | 0.59 | 2.62% |
| 2025-07-28 | 9.26 | 9.35 | 9.11 | 9.22 | -1.07% | 1.03 | 4.52% |
| 2025-07-25 | 8.96 | 9.41 | 8.87 | 9.32 | +3.90% | 1.48 | 6.52% |
| 2025-07-24 | 8.94 | 9.01 | 8.86 | 8.97 | +0.11% | 0.44 | 2.01% |
| 2025-07-23 | 9.00 | 9.05 | 8.88 | 8.96 | -0.44% | 0.69 | 3.10% |