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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.45 | 9.63 | 9.40 | 9.62 | +1.48% | 0.52 | 2.21% |
| 2025-09-15 | 9.54 | 9.57 | 9.40 | 9.48 | -0.94% | 0.42 | 1.77% |
| 2025-09-12 | 9.59 | 9.65 | 9.43 | 9.57 | -0.21% | 0.71 | 3.01% |
| 2025-09-11 | 9.20 | 9.69 | 9.15 | 9.59 | +3.90% | 0.74 | 3.15% |
| 2025-09-10 | 9.15 | 9.34 | 9.14 | 9.23 | +0.65% | 0.38 | 1.68% |
| 2025-09-09 | 9.31 | 9.32 | 9.10 | 9.17 | -1.19% | 0.46 | 2.02% |
| 2025-09-08 | 9.12 | 9.30 | 9.11 | 9.28 | +1.42% | 0.49 | 2.16% |
| 2025-09-05 | 8.91 | 9.17 | 8.78 | 9.15 | +2.81% | 0.68 | 3.06% |
| 2025-09-04 | 8.88 | 9.09 | 8.74 | 8.90 | +0.23% | 0.57 | 2.58% |
| 2025-09-03 | 9.19 | 9.27 | 8.81 | 8.88 | -3.58% | 0.46 | 2.05% |
| 2025-09-02 | 9.30 | 9.36 | 8.87 | 9.21 | -1.60% | 0.85 | 3.80% |
| 2025-09-01 | 9.03 | 9.38 | 9.03 | 9.36 | +3.08% | 0.95 | 4.12% |
| 2025-08-29 | 9.16 | 9.21 | 9.04 | 9.08 | -0.87% | 0.56 | 2.50% |
| 2025-08-28 | 9.26 | 9.49 | 8.78 | 9.16 | -1.61% | 1.00 | 4.43% |
| 2025-08-27 | 9.73 | 9.81 | 9.20 | 9.31 | -4.02% | 1.01 | 4.27% |
| 2025-08-26 | 9.64 | 9.79 | 9.58 | 9.70 | +0.62% | 1.00 | 4.18% |
| 2025-08-25 | 9.62 | 9.72 | 9.48 | 9.64 | +0.10% | 0.85 | 3.58% |
| 2025-08-22 | 9.72 | 9.73 | 9.54 | 9.63 | -0.93% | 0.61 | 2.55% |
| 2025-08-21 | 9.77 | 9.81 | 9.65 | 9.72 | -0.61% | 0.49 | 2.05% |
| 2025-08-20 | 9.73 | 9.84 | 9.61 | 9.78 | +0.62% | 0.49 | 2.04% |