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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.00 | 12.38 | 11.50 | 11.60 | -6.07% | 1.15 | 3.89% |
| 2026-03-20 | 12.79 | 12.94 | 12.35 | 12.35 | -2.45% | 0.66 | 2.13% |
| 2026-03-19 | 13.19 | 13.19 | 12.50 | 12.66 | -3.80% | 0.60 | 1.88% |
| 2026-03-18 | 13.08 | 13.21 | 12.96 | 13.16 | +1.15% | 0.41 | 1.27% |
| 2026-03-17 | 13.26 | 13.44 | 12.98 | 13.01 | -1.81% | 0.51 | 1.55% |
| 2026-03-16 | 13.16 | 13.41 | 13.03 | 13.25 | +0.61% | 0.65 | 1.98% |
| 2026-03-13 | 13.17 | 13.41 | 13.11 | 13.17 | -0.98% | 0.59 | 1.79% |
| 2026-03-12 | 13.48 | 13.58 | 13.14 | 13.30 | -1.12% | 0.80 | 2.44% |
| 2026-03-11 | 13.86 | 13.86 | 13.36 | 13.45 | -2.96% | 0.71 | 2.11% |
| 2026-03-10 | 13.54 | 13.87 | 13.54 | 13.86 | +2.82% | 0.60 | 1.76% |
| 2026-03-09 | 13.46 | 13.77 | 13.22 | 13.48 | -0.88% | 0.83 | 2.48% |
| 2026-03-06 | 13.58 | 13.79 | 13.58 | 13.60 | -0.44% | 0.55 | 1.62% |
| 2026-03-05 | 13.51 | 14.04 | 13.35 | 13.66 | +2.40% | 0.97 | 2.85% |
| 2026-03-04 | 13.09 | 13.46 | 13.06 | 13.34 | +0.07% | 1.14 | 3.49% |
| 2026-03-03 | 14.33 | 14.37 | 13.23 | 13.33 | -6.98% | 1.34 | 3.95% |
| 2026-03-02 | 14.73 | 15.04 | 14.22 | 14.33 | -4.28% | 1.10 | 3.06% |
| 2026-02-27 | 14.78 | 15.19 | 14.69 | 14.97 | +0.81% | 0.71 | 1.94% |
| 2026-02-26 | 14.93 | 15.10 | 14.72 | 14.85 | -0.93% | 0.88 | 2.41% |
| 2026-02-25 | 14.64 | 15.02 | 14.43 | 14.99 | +2.39% | 0.93 | 2.56% |
| 2026-02-24 | 14.66 | 14.74 | 14.45 | 14.64 | +0.62% | 0.74 | 2.05% |