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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.11 | 11.25 | 10.75 | 10.84 | -2.95% | 0.79 | 2.93% |
| 2025-11-18 | 11.19 | 11.28 | 10.96 | 11.17 | -0.71% | 0.74 | 2.70% |
| 2025-11-17 | 10.99 | 11.29 | 10.86 | 11.25 | +2.46% | 1.36 | 4.94% |
| 2025-11-14 | 10.83 | 11.05 | 10.77 | 10.98 | +0.92% | 0.72 | 2.64% |
| 2025-11-13 | 10.89 | 10.97 | 10.69 | 10.88 | +0.37% | 0.74 | 2.76% |
| 2025-11-12 | 10.79 | 10.92 | 10.66 | 10.84 | +0.74% | 0.66 | 2.47% |
| 2025-11-11 | 10.80 | 10.96 | 10.69 | 10.76 | -0.19% | 0.58 | 2.17% |
| 2025-11-10 | 10.82 | 11.00 | 10.72 | 10.78 | +0.19% | 0.87 | 3.23% |
| 2025-11-07 | 10.92 | 10.95 | 10.76 | 10.76 | -1.01% | 0.53 | 1.99% |
| 2025-11-06 | 10.94 | 10.97 | 10.80 | 10.87 | -0.28% | 0.53 | 1.99% |
| 2025-11-05 | 10.81 | 10.99 | 10.73 | 10.90 | -0.91% | 0.67 | 2.49% |
| 2025-11-04 | 10.93 | 11.29 | 10.84 | 11.00 | +0.55% | 1.17 | 4.30% |
| 2025-11-03 | 10.96 | 11.34 | 10.82 | 10.94 | +0.64% | 1.08 | 3.96% |
| 2025-10-31 | 10.84 | 11.02 | 10.80 | 10.87 | +0.46% | 0.87 | 3.23% |
| 2025-10-30 | 10.97 | 11.11 | 10.80 | 10.82 | -1.99% | 0.73 | 2.69% |
| 2025-10-29 | 11.24 | 11.34 | 10.97 | 11.04 | -2.73% | 0.90 | 3.30% |
| 2025-10-28 | 11.60 | 11.68 | 11.21 | 11.35 | -1.65% | 1.29 | 4.57% |
| 2025-10-27 | 11.33 | 12.07 | 11.18 | 11.54 | +2.31% | 2.44 | 8.47% |
| 2025-10-24 | 11.10 | 11.48 | 10.48 | 11.28 | +6.82% | 2.92 | 10.72% |
| 2025-10-23 | 10.42 | 10.60 | 10.26 | 10.56 | +0.96% | 0.78 | 3.04% |