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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.92 | 9.00 | 8.82 | 9.00 | +0.90% | 0.76 | 3.47% |
| 2025-07-21 | 8.84 | 8.92 | 8.78 | 8.92 | +1.25% | 0.60 | 2.72% |
| 2025-07-18 | 8.83 | 8.91 | 8.75 | 8.81 | -0.45% | 0.53 | 2.42% |
| 2025-07-17 | 8.76 | 8.88 | 8.70 | 8.85 | 0.00% | 0.68 | 3.11% |
| 2025-07-16 | 8.62 | 8.93 | 8.59 | 8.85 | +2.55% | 0.89 | 4.07% |
| 2025-07-15 | 8.66 | 8.74 | 8.48 | 8.63 | -0.35% | 0.50 | 2.37% |
| 2025-07-14 | 8.49 | 8.68 | 8.46 | 8.66 | +2.00% | 0.54 | 2.55% |
| 2025-07-11 | 8.49 | 8.54 | 8.38 | 8.49 | +0.12% | 0.42 | 2.00% |
| 2025-07-10 | 8.53 | 8.56 | 8.43 | 8.48 | -0.59% | 0.36 | 1.73% |
| 2025-07-09 | 8.66 | 8.66 | 8.47 | 8.53 | -0.93% | 0.43 | 2.02% |
| 2025-07-08 | 8.52 | 8.64 | 8.46 | 8.61 | +1.06% | 0.51 | 2.43% |
| 2025-07-07 | 8.40 | 8.52 | 8.33 | 8.52 | +1.43% | 0.45 | 2.16% |
| 2025-07-04 | 8.52 | 8.58 | 8.38 | 8.40 | -1.75% | 0.45 | 2.15% |
| 2025-07-03 | 8.49 | 8.59 | 8.41 | 8.55 | +1.18% | 0.49 | 2.33% |
| 2025-07-02 | 8.50 | 8.53 | 8.40 | 8.45 | -0.59% | 0.45 | 2.18% |
| 2025-07-01 | 8.60 | 8.64 | 8.42 | 8.50 | -0.70% | 0.77 | 3.65% |
| 2025-06-30 | 8.23 | 8.60 | 8.18 | 8.56 | +4.14% | 1.14 | 5.46% |
| 2025-06-27 | 8.20 | 8.26 | 8.15 | 8.22 | +0.74% | 0.47 | 2.31% |
| 2025-06-26 | 8.21 | 8.27 | 8.12 | 8.16 | -0.61% | 0.49 | 2.44% |
| 2025-06-25 | 8.23 | 8.28 | 8.11 | 8.21 | +0.37% | 0.62 | 3.08% |