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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.69 | 20.98 | 20.25 | 20.29 | -2.35% | 0.45 | 1.69% |
| 2025-11-18 | 20.97 | 21.14 | 20.65 | 20.78 | -0.57% | 0.44 | 1.64% |
| 2025-11-17 | 20.85 | 21.03 | 20.73 | 20.90 | +0.19% | 0.38 | 1.40% |
| 2025-11-14 | 20.94 | 21.16 | 20.86 | 20.86 | -0.95% | 0.47 | 1.74% |
| 2025-11-13 | 21.08 | 21.24 | 20.79 | 21.06 | -0.09% | 0.53 | 1.93% |
| 2025-11-12 | 21.53 | 21.62 | 20.89 | 21.08 | -2.27% | 0.73 | 2.68% |
| 2025-11-11 | 21.95 | 22.02 | 21.32 | 21.57 | -1.95% | 0.91 | 3.26% |
| 2025-11-10 | 22.54 | 23.05 | 21.95 | 22.00 | -1.69% | 1.62 | 5.60% |
| 2025-11-07 | 21.35 | 22.54 | 21.26 | 22.37 | +4.81% | 1.83 | 6.48% |
| 2025-11-06 | 21.55 | 21.63 | 21.18 | 21.35 | -0.93% | 0.57 | 2.06% |
| 2025-11-05 | 21.91 | 22.14 | 21.40 | 21.55 | -2.22% | 0.78 | 2.81% |
| 2025-11-04 | 22.18 | 22.97 | 21.85 | 22.04 | 0.00% | 1.34 | 4.68% |
| 2025-11-03 | 21.33 | 22.15 | 21.20 | 22.04 | +3.37% | 1.06 | 3.81% |
| 2025-10-31 | 21.18 | 21.54 | 21.13 | 21.32 | +0.61% | 0.75 | 2.79% |
| 2025-10-30 | 22.39 | 22.39 | 21.17 | 21.19 | -4.32% | 1.11 | 4.24% |
| 2025-10-29 | 21.93 | 22.28 | 21.65 | 22.15 | +1.42% | 1.20 | 4.53% |
| 2025-10-28 | 22.05 | 22.32 | 21.71 | 21.84 | -0.95% | 0.99 | 3.72% |
| 2025-10-27 | 21.57 | 22.10 | 21.37 | 22.05 | +2.74% | 1.06 | 4.02% |
| 2025-10-24 | 21.16 | 21.48 | 21.08 | 21.46 | +1.32% | 0.69 | 2.67% |
| 2025-10-23 | 21.69 | 21.90 | 20.97 | 21.18 | -3.41% | 1.12 | 4.34% |