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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.12 | 12.20 | 11.69 | 12.13 | -0.33% | 1.24 | 4.18% |
| 2025-12-16 | 12.69 | 12.85 | 12.08 | 12.17 | -4.85% | 1.80 | 5.92% |
| 2025-12-15 | 12.53 | 12.92 | 12.53 | 12.79 | +1.19% | 1.28 | 4.05% |
| 2025-12-12 | 12.85 | 13.01 | 12.56 | 12.64 | -1.40% | 1.96 | 6.21% |
| 2025-12-11 | 13.03 | 13.59 | 12.80 | 12.82 | -3.32% | 2.65 | 8.21% |
| 2025-12-10 | 13.20 | 13.66 | 13.07 | 13.26 | -2.36% | 3.10 | 9.43% |
| 2025-12-09 | 13.03 | 13.80 | 12.90 | 13.58 | +3.19% | 4.50 | 13.48% |
| 2025-12-08 | 13.01 | 13.27 | 12.83 | 13.16 | -0.08% | 2.91 | 9.01% |
| 2025-12-05 | 13.45 | 13.94 | 12.96 | 13.17 | -4.01% | 4.31 | 13.16% |
| 2025-12-04 | 12.74 | 14.61 | 12.71 | 13.72 | +9.76% | 6.49 | 19.23% |
| 2025-12-03 | 12.90 | 12.98 | 12.45 | 12.50 | -3.55% | 2.55 | 8.19% |
| 2025-12-02 | 13.17 | 13.36 | 12.90 | 12.96 | -2.85% | 3.06 | 9.48% |
| 2025-12-01 | 13.56 | 13.92 | 13.11 | 13.34 | -2.70% | 5.09 | 15.39% |
| 2025-11-28 | 12.99 | 14.62 | 12.71 | 13.71 | +6.44% | 6.73 | 20.19% |
| 2025-11-27 | 10.73 | 12.88 | 10.51 | 12.88 | +20.04% | 3.59 | 11.78% |
| 2025-11-26 | 10.76 | 10.92 | 10.67 | 10.73 | -0.46% | 0.47 | 1.75% |
| 2025-11-25 | 10.75 | 10.97 | 10.51 | 10.78 | +1.79% | 0.43 | 1.61% |
| 2025-11-24 | 10.43 | 10.74 | 10.40 | 10.59 | +1.73% | 0.46 | 1.77% |
| 2025-11-21 | 10.72 | 10.92 | 10.31 | 10.41 | -3.70% | 0.66 | 2.52% |
| 2025-11-20 | 10.87 | 10.98 | 10.70 | 10.81 | -0.28% | 0.46 | 1.72% |