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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.58 | 10.75 | 10.42 | 10.46 | -1.78% | 0.77 | 2.95% |
| 2025-10-21 | 10.75 | 10.82 | 10.56 | 10.65 | -0.47% | 0.85 | 3.22% |
| 2025-10-20 | 10.81 | 10.94 | 10.55 | 10.70 | -0.09% | 0.99 | 3.72% |
| 2025-10-17 | 11.07 | 11.17 | 10.71 | 10.71 | -3.16% | 1.13 | 4.18% |
| 2025-10-16 | 11.23 | 11.45 | 10.99 | 11.06 | -2.64% | 1.74 | 6.30% |
| 2025-10-15 | 10.95 | 11.37 | 10.62 | 11.36 | +3.84% | 2.63 | 9.65% |
| 2025-10-14 | 10.27 | 11.66 | 10.16 | 10.94 | +7.36% | 3.22 | 11.96% |
| 2025-10-13 | 9.63 | 10.28 | 9.32 | 10.19 | -1.07% | 2.12 | 8.57% |
| 2025-10-10 | 9.39 | 10.30 | 9.31 | 10.30 | +9.69% | 2.13 | 8.67% |
| 2025-10-09 | 9.17 | 9.47 | 9.05 | 9.39 | +3.41% | 0.79 | 3.45% |
| 2025-09-30 | 9.26 | 9.33 | 9.02 | 9.08 | -1.73% | 0.46 | 2.05% |
| 2025-09-29 | 9.30 | 9.30 | 9.07 | 9.24 | -1.07% | 0.46 | 2.02% |
| 2025-09-26 | 9.24 | 9.39 | 9.12 | 9.34 | +0.97% | 0.46 | 1.98% |
| 2025-09-25 | 9.35 | 9.39 | 9.20 | 9.25 | -1.18% | 0.45 | 1.95% |
| 2025-09-24 | 8.99 | 9.36 | 8.86 | 9.36 | +3.54% | 0.61 | 2.68% |
| 2025-09-23 | 9.26 | 9.26 | 8.58 | 9.04 | -2.27% | 0.77 | 3.53% |
| 2025-09-22 | 9.21 | 9.40 | 9.12 | 9.25 | +0.43% | 0.37 | 1.64% |
| 2025-09-19 | 9.37 | 9.49 | 9.13 | 9.21 | -2.02% | 0.55 | 2.39% |
| 2025-09-18 | 9.54 | 9.63 | 9.26 | 9.40 | -1.78% | 0.62 | 2.63% |
| 2025-09-17 | 9.57 | 9.70 | 9.50 | 9.57 | -0.52% | 0.48 | 2.02% |