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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.48 | 20.73 | 19.11 | 20.29 | +4.15% | 1.37 | 6.36% |
| 2025-05-23 | 20.06 | 20.13 | 19.45 | 19.48 | -4.92% | 1.47 | 6.84% |
| 2025-05-22 | 19.74 | 20.86 | 19.48 | 20.49 | +3.88% | 1.92 | 8.69% |
| 2025-05-21 | 19.61 | 20.61 | 18.94 | 19.72 | +0.54% | 1.59 | 7.41% |
| 2025-05-20 | 18.38 | 19.92 | 18.13 | 19.62 | +7.63% | 1.67 | 7.96% |
| 2025-05-19 | 18.55 | 18.66 | 18.02 | 18.23 | -1.15% | 0.50 | 2.52% |
| 2025-05-16 | 18.13 | 18.79 | 17.88 | 18.44 | +2.08% | 0.87 | 4.35% |
| 2025-05-15 | 17.55 | 18.44 | 17.31 | 18.06 | +2.37% | 0.77 | 3.93% |
| 2025-05-14 | 17.98 | 18.08 | 17.55 | 17.64 | -1.89% | 0.56 | 2.89% |
| 2025-05-13 | 17.95 | 18.11 | 17.74 | 17.99 | +1.20% | 0.60 | 3.10% |
| 2025-05-12 | 18.45 | 18.64 | 17.73 | 17.77 | -2.15% | 0.88 | 4.47% |
| 2025-05-09 | 18.65 | 18.65 | 18.02 | 18.16 | -1.27% | 0.43 | 2.17% |
| 2025-05-08 | 17.95 | 18.58 | 17.94 | 18.40 | +3.02% | 0.66 | 3.31% |
| 2025-05-07 | 18.30 | 18.47 | 17.66 | 17.86 | -0.91% | 0.68 | 3.45% |
| 2025-05-06 | 18.14 | 18.31 | 17.91 | 18.02 | +1.32% | 0.59 | 2.99% |