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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.67 | 18.70 | 17.67 | 18.61 | +6.14% | 0.99 | 4.97% |
| 2025-06-23 | 17.36 | 17.66 | 17.07 | 17.54 | +1.03% | 0.51 | 2.68% |
| 2025-06-20 | 17.82 | 18.02 | 17.11 | 17.36 | -2.58% | 0.66 | 3.47% |
| 2025-06-19 | 18.45 | 18.75 | 17.76 | 17.82 | -3.46% | 1.09 | 5.57% |
| 2025-06-18 | 18.72 | 18.78 | 18.32 | 18.45 | -1.70% | 0.65 | 3.23% |
| 2025-06-17 | 19.17 | 19.52 | 18.63 | 18.77 | -2.54% | 0.84 | 4.11% |
| 2025-06-16 | 18.86 | 19.55 | 18.70 | 19.26 | +2.17% | 0.79 | 3.80% |
| 2025-06-13 | 19.73 | 19.99 | 18.80 | 18.85 | -3.96% | 1.21 | 5.85% |
| 2025-06-12 | 19.78 | 20.20 | 19.38 | 19.63 | -1.25% | 1.30 | 6.07% |
| 2025-06-11 | 19.88 | 20.30 | 19.75 | 19.88 | -1.34% | 1.03 | 4.74% |
| 2025-06-10 | 20.31 | 20.38 | 19.74 | 20.15 | -1.94% | 1.44 | 6.63% |
| 2025-06-09 | 21.35 | 21.39 | 20.28 | 20.55 | -3.74% | 2.98 | 13.38% |
| 2025-06-06 | 21.13 | 23.60 | 21.08 | 21.35 | +1.71% | 4.07 | 16.99% |
| 2025-06-05 | 20.73 | 21.55 | 20.51 | 20.99 | +1.06% | 1.46 | 6.41% |
| 2025-06-04 | 21.22 | 21.32 | 20.45 | 20.77 | -1.47% | 1.35 | 6.03% |
| 2025-06-03 | 19.63 | 21.94 | 19.20 | 21.08 | +8.47% | 2.23 | 9.99% |
| 2025-05-30 | 20.31 | 20.41 | 19.30 | 19.43 | -2.89% | 1.14 | 5.36% |
| 2025-05-29 | 19.92 | 21.04 | 19.83 | 20.01 | +0.96% | 1.71 | 7.77% |
| 2025-05-28 | 19.97 | 20.63 | 19.75 | 19.82 | -1.29% | 1.14 | 5.24% |
| 2025-05-27 | 20.62 | 20.77 | 19.75 | 20.08 | -1.03% | 0.90 | 4.14% |