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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.16 | 19.22 | 18.91 | 19.00 | -0.68% | 0.56 | 2.71% |
| 2025-07-21 | 19.07 | 19.28 | 19.00 | 19.13 | +0.42% | 0.51 | 2.46% |
| 2025-07-18 | 19.47 | 19.47 | 18.97 | 19.05 | -0.98% | 0.49 | 2.37% |
| 2025-07-17 | 19.19 | 19.28 | 18.93 | 19.24 | +0.73% | 0.46 | 2.23% |
| 2025-07-16 | 19.10 | 19.15 | 18.95 | 19.10 | +0.52% | 0.49 | 2.36% |
| 2025-07-15 | 19.08 | 19.22 | 18.75 | 19.00 | -0.78% | 0.58 | 2.83% |
| 2025-07-14 | 19.04 | 19.32 | 18.81 | 19.15 | +1.32% | 0.73 | 3.50% |
| 2025-07-11 | 19.27 | 19.27 | 18.80 | 18.90 | -1.86% | 0.76 | 3.72% |
| 2025-07-10 | 19.01 | 19.33 | 18.74 | 19.26 | +1.31% | 0.76 | 3.67% |
| 2025-07-09 | 19.33 | 19.48 | 18.99 | 19.01 | -1.90% | 0.57 | 2.73% |
| 2025-07-08 | 19.05 | 19.51 | 18.89 | 19.38 | +1.78% | 0.83 | 3.96% |
| 2025-07-07 | 18.78 | 19.04 | 18.47 | 19.04 | +2.58% | 0.60 | 2.95% |
| 2025-07-04 | 19.10 | 19.10 | 18.47 | 18.56 | -2.46% | 0.66 | 3.25% |
| 2025-07-03 | 19.08 | 19.27 | 18.99 | 19.03 | -0.26% | 0.50 | 2.40% |
| 2025-07-02 | 18.94 | 19.29 | 18.75 | 19.08 | +1.11% | 0.79 | 3.86% |
| 2025-07-01 | 19.15 | 19.15 | 18.61 | 18.87 | -1.30% | 0.62 | 3.05% |
| 2025-06-30 | 18.54 | 19.19 | 18.42 | 19.12 | +3.12% | 0.95 | 4.67% |
| 2025-06-27 | 18.85 | 19.10 | 18.46 | 18.54 | +0.16% | 0.72 | 3.58% |
| 2025-06-26 | 18.75 | 18.91 | 18.38 | 18.51 | -0.85% | 0.73 | 3.64% |
| 2025-06-25 | 18.60 | 19.04 | 18.45 | 18.67 | +0.32% | 0.78 | 3.84% |