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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.45 | 23.35 | 22.21 | 23.19 | +3.06% | 1.86 | 7.48% |
| 2025-08-18 | 22.77 | 22.77 | 22.39 | 22.50 | -1.14% | 1.66 | 6.80% |
| 2025-08-15 | 22.10 | 23.29 | 22.03 | 22.76 | +2.79% | 1.96 | 7.95% |
| 2025-08-14 | 22.18 | 22.62 | 21.76 | 22.15 | +0.45% | 1.67 | 6.94% |
| 2025-08-13 | 22.42 | 22.64 | 21.82 | 22.05 | -1.69% | 1.44 | 6.00% |
| 2025-08-12 | 23.13 | 23.13 | 22.05 | 22.42 | -2.47% | 1.82 | 7.49% |
| 2025-08-11 | 22.96 | 23.43 | 22.92 | 22.99 | +0.22% | 1.46 | 5.80% |
| 2025-08-08 | 23.81 | 23.81 | 22.84 | 22.94 | -2.91% | 1.50 | 5.97% |
| 2025-08-07 | 23.96 | 24.33 | 23.39 | 23.63 | -1.29% | 2.12 | 8.25% |
| 2025-08-06 | 23.94 | 24.70 | 23.50 | 23.94 | -1.03% | 2.77 | 10.66% |
| 2025-08-05 | 22.99 | 25.02 | 22.64 | 24.19 | +5.80% | 4.13 | 15.98% |
| 2025-08-04 | 21.15 | 23.04 | 20.85 | 22.86 | +7.45% | 2.77 | 11.60% |
| 2025-08-01 | 21.54 | 21.62 | 20.81 | 21.28 | -2.02% | 1.96 | 8.55% |
| 2025-07-31 | 22.44 | 23.09 | 21.63 | 21.72 | -6.57% | 3.22 | 13.29% |
| 2025-07-30 | 21.94 | 23.24 | 21.60 | 23.24 | +6.01% | 4.78 | 19.57% |
| 2025-07-29 | 20.85 | 23.17 | 20.49 | 21.93 | +4.52% | 3.63 | 15.41% |
| 2025-07-28 | 19.93 | 21.39 | 19.80 | 20.98 | +2.99% | 2.88 | 12.83% |
| 2025-07-25 | 19.78 | 20.79 | 19.19 | 20.37 | +6.80% | 3.31 | 15.15% |
| 2025-07-24 | 18.56 | 19.18 | 18.53 | 19.07 | +2.52% | 0.85 | 4.17% |
| 2025-07-23 | 18.89 | 19.00 | 18.52 | 18.60 | -2.10% | 0.62 | 3.03% |