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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.61 | 7.72 | 7.58 | 7.69 | +0.64% | 0.31 | 1.63% |
| 2025-05-23 | 7.69 | 7.83 | 7.61 | 7.64 | -1.02% | 0.40 | 2.04% |
| 2025-05-22 | 7.81 | 7.95 | 7.70 | 7.72 | -1.63% | 0.42 | 2.16% |
| 2025-05-21 | 7.97 | 8.01 | 7.80 | 7.85 | -1.11% | 0.46 | 2.32% |
| 2025-05-20 | 7.92 | 7.96 | 7.80 | 7.94 | -0.49% | 0.42 | 2.12% |
| 2025-05-19 | 7.74 | 8.08 | 7.69 | 7.98 | +1.75% | 0.82 | 4.14% |
| 2025-05-16 | 7.82 | 7.94 | 7.77 | 7.84 | +0.25% | 0.42 | 2.11% |
| 2025-05-15 | 7.94 | 7.94 | 7.77 | 7.82 | -1.12% | 0.33 | 1.66% |
| 2025-05-14 | 7.98 | 8.00 | 7.82 | 7.91 | -0.86% | 0.50 | 2.53% |
| 2025-05-13 | 8.09 | 8.13 | 7.96 | 7.98 | -0.73% | 0.43 | 2.14% |
| 2025-05-12 | 8.11 | 8.15 | 7.99 | 8.04 | +0.37% | 0.46 | 2.26% |
| 2025-05-09 | 8.11 | 8.11 | 7.96 | 8.01 | -1.45% | 0.39 | 1.93% |
| 2025-05-08 | 7.97 | 8.12 | 7.95 | 8.12 | +1.60% | 0.63 | 3.08% |
| 2025-05-07 | 8.06 | 8.31 | 7.94 | 8.00 | +0.25% | 0.97 | 4.78% |
| 2025-05-06 | 7.90 | 8.04 | 7.87 | 7.98 | +2.14% | 0.55 | 2.72% |