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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.30 | 12.52 | 12.11 | 12.36 | +0.41% | 0.79 | 2.61% |
| 2026-04-20 | 12.47 | 12.61 | 12.14 | 12.31 | -1.68% | 1.16 | 3.84% |
| 2026-04-17 | 12.13 | 13.05 | 12.00 | 12.52 | +2.96% | 1.44 | 4.67% |
| 2026-04-16 | 11.87 | 12.18 | 11.81 | 12.16 | +3.14% | 0.78 | 2.62% |
| 2026-04-15 | 11.90 | 11.96 | 11.77 | 11.79 | -0.42% | 0.53 | 1.81% |
| 2026-04-14 | 11.90 | 11.96 | 11.70 | 11.84 | +0.08% | 0.61 | 2.09% |
| 2026-04-13 | 11.79 | 11.96 | 11.69 | 11.83 | +0.25% | 0.75 | 2.57% |
| 2026-04-10 | 11.64 | 12.25 | 11.64 | 11.80 | +1.81% | 1.18 | 3.99% |
| 2026-04-09 | 11.81 | 12.01 | 11.55 | 11.59 | -3.09% | 0.54 | 1.88% |
| 2026-04-08 | 11.61 | 11.96 | 11.54 | 11.96 | +5.10% | 0.63 | 2.16% |
| 2026-04-07 | 11.31 | 11.41 | 11.07 | 11.38 | +1.52% | 0.44 | 1.56% |
| 2026-04-03 | 11.43 | 11.43 | 11.19 | 11.21 | -1.67% | 0.49 | 1.77% |
| 2026-04-02 | 11.58 | 11.63 | 11.31 | 11.40 | -1.64% | 0.59 | 2.10% |
| 2026-04-01 | 11.51 | 11.71 | 11.41 | 11.59 | +2.75% | 1.08 | 3.78% |
| 2026-03-31 | 11.68 | 11.70 | 11.24 | 11.28 | -2.93% | 1.27 | 4.48% |
| 2026-03-30 | 11.66 | 11.90 | 11.52 | 11.62 | -0.60% | 1.15 | 3.98% |
| 2026-03-27 | 11.81 | 11.98 | 11.63 | 11.69 | -1.76% | 1.11 | 3.82% |
| 2026-03-26 | 12.35 | 12.58 | 11.72 | 11.90 | -3.17% | 1.03 | 3.46% |
| 2026-03-25 | 12.00 | 12.37 | 11.96 | 12.29 | +2.42% | 0.81 | 2.69% |
| 2026-03-24 | 11.88 | 12.02 | 11.46 | 12.00 | +3.45% | 0.94 | 3.25% |