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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.15 | 21.76 | 20.93 | 21.46 | +2.29% | 1.50 | 5.41% |
| 2026-01-15 | 21.02 | 21.23 | 20.76 | 20.98 | -0.71% | 0.83 | 3.08% |
| 2026-01-14 | 21.54 | 21.57 | 20.76 | 21.13 | -1.35% | 1.72 | 6.30% |
| 2026-01-13 | 22.23 | 22.31 | 21.35 | 21.42 | -3.56% | 1.87 | 6.65% |
| 2026-01-12 | 22.39 | 22.70 | 21.89 | 22.21 | -0.72% | 1.66 | 5.80% |
| 2026-01-09 | 22.36 | 23.13 | 21.92 | 22.37 | +1.13% | 1.65 | 5.67% |
| 2026-01-08 | 21.50 | 22.80 | 21.40 | 22.12 | +1.98% | 1.95 | 6.82% |
| 2026-01-07 | 22.08 | 22.08 | 21.40 | 21.69 | -1.86% | 1.33 | 4.75% |
| 2026-01-06 | 22.29 | 23.05 | 21.98 | 22.10 | -1.69% | 1.81 | 6.29% |
| 2026-01-05 | 22.46 | 23.11 | 22.05 | 22.48 | -0.93% | 2.83 | 9.76% |
| 2025-12-31 | 23.10 | 24.30 | 21.68 | 22.69 | +6.98% | 4.27 | 14.56% |
| 2025-12-30 | 20.61 | 21.45 | 20.37 | 21.21 | +3.01% | 1.35 | 4.97% |
| 2025-12-29 | 20.55 | 20.67 | 20.29 | 20.59 | +0.24% | 0.45 | 1.69% |
| 2025-12-26 | 20.75 | 20.91 | 20.48 | 20.54 | -1.68% | 0.62 | 2.32% |
| 2025-12-25 | 20.23 | 21.08 | 20.08 | 20.89 | +3.26% | 0.83 | 3.12% |
| 2025-12-24 | 20.34 | 20.44 | 20.20 | 20.23 | -0.05% | 0.43 | 1.62% |
| 2025-12-23 | 20.88 | 20.88 | 20.15 | 20.24 | -2.93% | 0.72 | 2.73% |
| 2025-12-22 | 20.45 | 21.08 | 20.35 | 20.85 | +3.68% | 1.11 | 4.15% |
| 2025-12-19 | 19.30 | 20.22 | 19.30 | 20.11 | +4.41% | 0.87 | 3.38% |
| 2025-12-18 | 19.17 | 19.55 | 18.96 | 19.26 | +0.31% | 0.33 | 1.31% |