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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.93 | 8.25 | 7.93 | 8.18 | +3.15% | 0.53 | 2.63% |
| 2025-06-23 | 7.70 | 7.96 | 7.70 | 7.93 | +1.67% | 0.42 | 2.14% |
| 2025-06-20 | 7.85 | 8.03 | 7.77 | 7.80 | -0.89% | 0.39 | 2.02% |
| 2025-06-19 | 8.12 | 8.16 | 7.83 | 7.87 | -3.67% | 0.60 | 3.02% |
| 2025-06-18 | 8.16 | 8.26 | 8.13 | 8.17 | -0.61% | 0.38 | 1.88% |
| 2025-06-17 | 8.25 | 8.33 | 8.16 | 8.22 | -0.24% | 0.46 | 2.26% |
| 2025-06-16 | 8.08 | 8.30 | 8.08 | 8.24 | +1.35% | 0.58 | 2.82% |
| 2025-06-13 | 8.33 | 8.40 | 8.10 | 8.13 | -2.98% | 0.83 | 4.05% |
| 2025-06-12 | 8.32 | 8.45 | 8.29 | 8.38 | +0.36% | 0.69 | 3.34% |
| 2025-06-11 | 8.30 | 8.36 | 8.22 | 8.35 | +0.59% | 0.82 | 3.94% |
| 2025-06-10 | 8.64 | 8.66 | 8.13 | 8.30 | -3.98% | 1.44 | 6.86% |
| 2025-06-09 | 8.64 | 8.72 | 8.56 | 8.64 | +0.23% | 1.27 | 5.87% |
| 2025-06-06 | 8.73 | 8.75 | 8.57 | 8.63 | -0.79% | 1.09 | 5.03% |
| 2025-06-05 | 8.89 | 8.97 | 8.67 | 8.69 | -3.38% | 1.97 | 8.94% |
| 2025-06-04 | 8.37 | 9.19 | 8.29 | 9.00 | +7.64% | 3.04 | 13.76% |
| 2025-06-03 | 8.45 | 8.60 | 8.35 | 8.36 | -1.96% | 1.51 | 7.11% |
| 2025-05-30 | 8.75 | 8.89 | 8.49 | 8.53 | -2.69% | 2.00 | 9.26% |
| 2025-05-29 | 8.41 | 8.88 | 8.26 | 8.76 | +1.13% | 3.25 | 14.88% |
| 2025-05-28 | 8.23 | 8.68 | 8.13 | 8.66 | +0.23% | 3.45 | 16.53% |
| 2025-05-27 | 7.82 | 9.23 | 7.82 | 8.64 | +12.39% | 3.91 | 17.74% |