纽泰格 sz.301229
16.62
+0.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.83 | 16.83 | 16.31 | 16.62 | +0.36% | 0.40 | 1.86% |
| 2026-05-21 | 16.81 | 17.20 | 16.45 | 16.56 | -1.60% | 0.51 | 2.32% |
| 2026-05-20 | 17.20 | 17.20 | 16.73 | 16.83 | -2.38% | 0.38 | 1.75% |
| 2026-05-19 | 17.15 | 17.34 | 16.79 | 17.24 | +0.52% | 0.41 | 1.85% |
| 2026-05-18 | 17.25 | 17.25 | 16.90 | 17.15 | -0.58% | 0.40 | 1.82% |
| 2026-05-15 | 17.11 | 17.63 | 17.04 | 17.25 | +0.88% | 0.50 | 2.22% |
| 2026-05-14 | 17.37 | 17.48 | 17.06 | 17.10 | -1.10% | 0.39 | 1.78% |
| 2026-05-13 | 17.36 | 17.47 | 17.20 | 17.29 | -0.46% | 0.36 | 1.60% |
| 2026-05-12 | 17.73 | 17.83 | 17.31 | 17.37 | -2.09% | 0.41 | 1.83% |
| 2026-05-11 | 18.21 | 18.22 | 17.72 | 17.74 | -2.15% | 0.58 | 2.49% |
| 2026-05-08 | 17.90 | 18.46 | 17.68 | 18.13 | +1.34% | 0.66 | 2.85% |
| 2026-05-07 | 17.43 | 18.42 | 17.36 | 17.89 | +3.17% | 0.83 | 3.58% |
| 2026-05-06 | 17.35 | 17.63 | 17.23 | 17.34 | -0.06% | 0.48 | 2.14% |
| 2026-04-30 | 17.27 | 17.44 | 17.08 | 17.35 | +0.46% | 0.30 | 1.33% |
| 2026-04-29 | 16.69 | 17.64 | 16.43 | 17.27 | +3.72% | 0.67 | 3.01% |
| 2026-04-28 | 16.94 | 16.94 | 16.42 | 16.65 | -2.12% | 0.40 | 1.88% |
| 2026-04-27 | 16.44 | 17.01 | 16.26 | 17.01 | +2.90% | 0.63 | 2.94% |
| 2026-04-24 | 16.26 | 16.60 | 16.11 | 16.53 | +0.49% | 0.57 | 2.71% |
| 2026-04-23 | 17.31 | 17.60 | 16.29 | 16.45 | -10.74% | 1.41 | 6.55% |
| 2026-04-22 | 18.36 | 18.55 | 18.23 | 18.43 | +0.16% | 0.31 | 1.31% |