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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.50 | 18.18 | 17.25 | 17.34 | -2.69% | 0.70 | 3.08% |
| 2026-03-20 | 18.75 | 18.87 | 17.80 | 17.82 | -4.19% | 0.65 | 2.77% |
| 2026-03-19 | 18.38 | 18.91 | 18.37 | 18.60 | -0.27% | 0.53 | 2.19% |
| 2026-03-18 | 18.50 | 18.74 | 18.26 | 18.65 | +1.75% | 0.42 | 1.74% |
| 2026-03-17 | 18.89 | 18.99 | 18.31 | 18.33 | -2.24% | 0.39 | 1.63% |
| 2026-03-16 | 18.76 | 18.84 | 18.49 | 18.75 | +0.37% | 0.33 | 1.36% |
| 2026-03-13 | 18.78 | 19.06 | 18.62 | 18.68 | -0.90% | 0.33 | 1.36% |
| 2026-03-12 | 19.19 | 19.27 | 18.81 | 18.85 | -1.82% | 0.48 | 1.95% |
| 2026-03-11 | 19.67 | 19.69 | 19.18 | 19.20 | -1.89% | 0.38 | 1.51% |
| 2026-03-10 | 19.20 | 19.59 | 19.17 | 19.57 | +3.11% | 0.49 | 1.94% |
| 2026-03-09 | 19.39 | 19.39 | 18.73 | 18.98 | -2.01% | 0.53 | 2.17% |
| 2026-03-06 | 19.20 | 19.54 | 19.08 | 19.37 | +0.94% | 0.36 | 1.45% |
| 2026-03-05 | 19.18 | 19.47 | 19.01 | 19.19 | +1.53% | 0.61 | 2.46% |
| 2026-03-04 | 18.85 | 19.37 | 18.74 | 18.90 | +0.27% | 0.83 | 3.39% |
| 2026-03-03 | 19.65 | 19.87 | 18.82 | 18.85 | -4.07% | 1.01 | 4.05% |
| 2026-03-02 | 20.24 | 20.36 | 19.50 | 19.65 | -3.82% | 0.87 | 3.41% |
| 2026-02-27 | 20.63 | 20.68 | 20.38 | 20.43 | -1.54% | 0.49 | 1.84% |
| 2026-02-26 | 20.73 | 20.94 | 20.59 | 20.75 | +0.10% | 0.38 | 1.41% |
| 2026-02-25 | 20.87 | 20.99 | 20.56 | 20.73 | -0.43% | 0.55 | 2.07% |
| 2026-02-24 | 21.04 | 21.14 | 20.52 | 20.82 | +0.29% | 0.52 | 1.93% |