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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.70 | 14.85 | 14.52 | 14.55 | -0.89% | 0.69 | 1.92% |
| 2026-02-12 | 15.00 | 15.07 | 14.60 | 14.68 | -1.94% | 1.15 | 3.16% |
| 2026-02-11 | 14.98 | 15.64 | 14.90 | 14.97 | -0.53% | 1.30 | 3.45% |
| 2026-02-10 | 15.29 | 15.80 | 14.97 | 15.05 | -2.40% | 1.43 | 3.79% |
| 2026-02-09 | 14.76 | 15.49 | 14.56 | 15.42 | +5.83% | 1.77 | 4.76% |
| 2026-02-06 | 14.24 | 14.85 | 14.12 | 14.57 | +1.53% | 0.95 | 2.64% |
| 2026-02-05 | 14.60 | 14.69 | 14.28 | 14.35 | -2.98% | 1.06 | 2.97% |
| 2026-02-04 | 14.96 | 15.38 | 14.68 | 14.79 | -0.94% | 1.30 | 3.50% |
| 2026-02-03 | 15.33 | 15.44 | 14.74 | 14.93 | -0.27% | 1.34 | 3.62% |
| 2026-02-02 | 16.20 | 16.20 | 14.86 | 14.97 | -5.31% | 1.90 | 5.05% |
| 2026-01-30 | 15.76 | 16.36 | 15.13 | 15.81 | -0.63% | 3.09 | 7.99% |
| 2026-01-29 | 14.73 | 16.40 | 14.56 | 15.91 | +6.28% | 4.73 | 12.10% |
| 2026-01-28 | 16.60 | 17.00 | 14.17 | 14.97 | -4.10% | 4.73 | 12.70% |
| 2026-01-27 | 14.86 | 16.08 | 14.77 | 15.61 | +4.48% | 2.47 | 6.48% |
| 2026-01-26 | 15.10 | 15.52 | 14.75 | 14.94 | -1.19% | 1.22 | 3.28% |
| 2026-01-23 | 15.07 | 15.23 | 14.93 | 15.12 | +0.20% | 1.02 | 2.74% |
| 2026-01-22 | 15.26 | 15.33 | 14.88 | 15.09 | -0.53% | 1.00 | 2.70% |
| 2026-01-21 | 14.72 | 15.26 | 14.61 | 15.17 | +2.64% | 1.14 | 3.07% |
| 2026-01-20 | 14.96 | 15.04 | 14.66 | 14.78 | -1.07% | 0.89 | 2.43% |
| 2026-01-19 | 14.66 | 15.14 | 14.50 | 14.94 | +2.19% | 1.38 | 3.75% |