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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.57 | 18.67 | 18.34 | 18.40 | -0.97% | 0.37 | 1.54% |
| 2026-04-20 | 18.61 | 18.80 | 18.47 | 18.58 | -0.16% | 0.36 | 1.48% |
| 2026-04-17 | 18.69 | 18.72 | 18.44 | 18.61 | -0.43% | 0.28 | 1.18% |
| 2026-04-16 | 18.46 | 18.75 | 18.31 | 18.69 | +1.80% | 0.37 | 1.56% |
| 2026-04-15 | 18.53 | 18.64 | 18.27 | 18.36 | -0.54% | 0.31 | 1.30% |
| 2026-04-14 | 18.75 | 18.75 | 18.34 | 18.46 | +0.05% | 0.27 | 1.12% |
| 2026-04-13 | 18.31 | 18.59 | 18.10 | 18.45 | +0.27% | 0.33 | 1.39% |
| 2026-04-10 | 18.26 | 18.59 | 18.05 | 18.40 | +2.11% | 0.43 | 1.82% |
| 2026-04-09 | 18.36 | 18.36 | 17.95 | 18.02 | -2.01% | 0.28 | 1.20% |
| 2026-04-08 | 17.95 | 18.40 | 17.88 | 18.39 | +4.61% | 0.46 | 1.94% |
| 2026-04-07 | 17.28 | 17.78 | 17.28 | 17.58 | +1.74% | 0.28 | 1.21% |
| 2026-04-03 | 17.77 | 17.88 | 17.26 | 17.28 | -2.43% | 0.27 | 1.21% |
| 2026-04-02 | 18.09 | 18.09 | 17.59 | 17.71 | -1.67% | 0.34 | 1.49% |
| 2026-04-01 | 18.05 | 18.20 | 17.90 | 18.01 | +1.69% | 0.35 | 1.52% |
| 2026-03-31 | 18.13 | 18.39 | 17.70 | 17.71 | -2.32% | 0.38 | 1.61% |
| 2026-03-30 | 17.90 | 18.18 | 17.62 | 18.13 | +1.28% | 0.36 | 1.55% |
| 2026-03-27 | 17.67 | 17.95 | 17.61 | 17.90 | +0.45% | 0.23 | 1.01% |
| 2026-03-26 | 18.04 | 18.18 | 17.70 | 17.82 | -1.22% | 0.32 | 1.37% |
| 2026-03-25 | 17.70 | 18.15 | 17.70 | 18.04 | +2.27% | 0.43 | 1.87% |
| 2026-03-24 | 17.67 | 17.80 | 17.25 | 17.64 | +1.73% | 0.46 | 2.02% |