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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.03 | 19.24 | 18.76 | 19.20 | +0.89% | 0.32 | 1.29% |
| 2025-12-16 | 19.23 | 19.33 | 18.88 | 19.03 | -1.09% | 0.30 | 1.21% |
| 2025-12-15 | 19.30 | 19.46 | 19.08 | 19.24 | -0.41% | 0.27 | 1.10% |
| 2025-12-12 | 19.25 | 19.57 | 19.10 | 19.32 | +0.36% | 0.28 | 1.13% |
| 2025-12-11 | 19.76 | 19.78 | 19.25 | 19.25 | -2.38% | 0.40 | 1.58% |
| 2025-12-10 | 19.77 | 19.86 | 19.56 | 19.72 | -0.25% | 0.28 | 1.11% |
| 2025-12-09 | 19.87 | 20.07 | 19.71 | 19.77 | -0.95% | 0.34 | 1.31% |
| 2025-12-08 | 20.06 | 20.13 | 19.87 | 19.96 | +0.05% | 0.32 | 1.24% |
| 2025-12-05 | 19.62 | 19.99 | 19.40 | 19.95 | +1.68% | 0.28 | 1.12% |
| 2025-12-04 | 19.81 | 20.03 | 19.57 | 19.62 | -0.71% | 0.30 | 1.16% |
| 2025-12-03 | 20.02 | 20.10 | 19.74 | 19.76 | -1.30% | 0.26 | 1.02% |
| 2025-12-02 | 20.47 | 20.47 | 19.89 | 20.02 | -2.20% | 0.39 | 1.49% |
| 2025-12-01 | 20.32 | 20.79 | 20.19 | 20.47 | +0.74% | 0.45 | 1.70% |
| 2025-11-28 | 19.74 | 20.37 | 19.72 | 20.32 | +2.88% | 0.51 | 1.97% |
| 2025-11-27 | 19.64 | 19.97 | 19.51 | 19.75 | +0.30% | 0.42 | 1.65% |
| 2025-11-26 | 20.04 | 20.04 | 19.62 | 19.69 | -0.95% | 0.33 | 1.29% |
| 2025-11-25 | 19.95 | 20.20 | 19.81 | 19.88 | +0.15% | 0.38 | 1.46% |
| 2025-11-24 | 19.65 | 20.03 | 19.38 | 19.85 | +2.16% | 0.44 | 1.71% |
| 2025-11-21 | 20.15 | 20.51 | 19.43 | 19.43 | -4.04% | 0.64 | 2.49% |
| 2025-11-20 | 20.30 | 20.55 | 19.97 | 20.25 | -0.20% | 0.43 | 1.62% |