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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.00 | 15.14 | 14.54 | 14.62 | -2.14% | 1.00 | 2.76% |
| 2026-01-15 | 14.96 | 15.12 | 14.76 | 14.94 | -1.39% | 1.14 | 3.10% |
| 2026-01-14 | 15.45 | 15.74 | 14.88 | 15.15 | -3.19% | 2.57 | 6.84% |
| 2026-01-13 | 15.38 | 16.59 | 15.15 | 15.65 | 0.00% | 3.24 | 8.26% |
| 2026-01-12 | 16.00 | 16.18 | 15.38 | 15.65 | -3.51% | 3.46 | 8.96% |
| 2026-01-09 | 15.38 | 16.63 | 15.20 | 16.22 | +4.98% | 3.09 | 7.86% |
| 2026-01-08 | 15.31 | 15.62 | 14.73 | 15.45 | +0.91% | 3.44 | 9.17% |
| 2026-01-07 | 13.53 | 16.30 | 13.37 | 15.31 | +12.41% | 5.99 | 16.24% |
| 2026-01-06 | 13.31 | 13.80 | 13.06 | 13.62 | +2.64% | 1.92 | 5.75% |
| 2026-01-05 | 13.02 | 13.58 | 12.97 | 13.27 | +3.35% | 1.83 | 5.56% |
| 2025-12-31 | 13.15 | 13.15 | 12.76 | 12.84 | -2.87% | 1.47 | 4.59% |
| 2025-12-30 | 12.88 | 13.34 | 12.66 | 13.22 | +2.48% | 2.50 | 7.70% |
| 2025-12-29 | 12.50 | 12.95 | 12.25 | 12.90 | -0.46% | 1.58 | 5.07% |
| 2025-12-26 | 12.75 | 13.03 | 12.63 | 12.96 | +1.09% | 1.31 | 4.10% |
| 2025-12-25 | 12.78 | 12.95 | 12.60 | 12.82 | -0.47% | 1.42 | 4.50% |
| 2025-12-24 | 12.69 | 13.07 | 12.58 | 12.88 | +2.47% | 1.75 | 5.51% |
| 2025-12-23 | 12.55 | 13.45 | 12.46 | 12.57 | +0.80% | 2.89 | 9.08% |
| 2025-12-22 | 12.40 | 12.56 | 12.24 | 12.47 | +0.97% | 0.88 | 2.84% |
| 2025-12-19 | 12.04 | 12.58 | 11.98 | 12.35 | +2.83% | 1.09 | 3.59% |
| 2025-12-18 | 12.20 | 12.30 | 11.95 | 12.01 | -0.99% | 0.79 | 2.63% |