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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.66 | 21.18 | 20.57 | 20.76 | +0.10% | 0.61 | 2.24% |
| 2026-02-12 | 20.59 | 20.85 | 20.36 | 20.74 | +1.02% | 0.79 | 2.97% |
| 2026-02-11 | 20.11 | 20.88 | 20.00 | 20.53 | +2.14% | 1.08 | 4.09% |
| 2026-02-10 | 20.09 | 20.25 | 20.04 | 20.10 | -0.10% | 0.40 | 1.53% |
| 2026-02-09 | 20.23 | 20.27 | 20.01 | 20.12 | +1.11% | 0.47 | 1.81% |
| 2026-02-06 | 19.70 | 20.16 | 19.56 | 19.90 | +0.81% | 0.59 | 2.31% |
| 2026-02-05 | 20.00 | 20.12 | 19.73 | 19.74 | -1.50% | 0.55 | 2.13% |
| 2026-02-04 | 20.19 | 20.49 | 19.94 | 20.04 | -1.23% | 0.66 | 2.52% |
| 2026-02-03 | 20.27 | 20.41 | 20.01 | 20.29 | +0.95% | 0.52 | 2.00% |
| 2026-02-02 | 20.15 | 20.65 | 20.00 | 20.10 | -1.03% | 0.69 | 2.61% |
| 2026-01-30 | 20.01 | 20.61 | 20.00 | 20.31 | +0.79% | 0.72 | 2.75% |
| 2026-01-29 | 20.85 | 20.95 | 19.99 | 20.15 | -3.82% | 1.07 | 4.04% |
| 2026-01-28 | 21.51 | 21.79 | 20.85 | 20.95 | -3.99% | 1.14 | 4.18% |
| 2026-01-27 | 21.72 | 21.90 | 21.00 | 21.82 | +0.55% | 0.92 | 3.31% |
| 2026-01-26 | 23.00 | 23.16 | 21.48 | 21.70 | -5.12% | 1.51 | 5.30% |
| 2026-01-23 | 22.49 | 23.05 | 22.49 | 22.87 | +1.69% | 1.32 | 4.47% |
| 2026-01-22 | 22.57 | 22.73 | 22.30 | 22.49 | -0.31% | 0.94 | 3.24% |
| 2026-01-21 | 21.50 | 22.80 | 21.40 | 22.56 | +4.25% | 1.85 | 6.42% |
| 2026-01-20 | 22.00 | 22.15 | 21.44 | 21.64 | -2.39% | 1.43 | 5.07% |
| 2026-01-19 | 21.81 | 22.58 | 21.11 | 22.17 | +3.31% | 2.29 | 8.03% |