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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.93 | 22.06 | 21.63 | 21.93 | +0.87% | 0.99 | 3.83% |
| 2025-10-21 | 20.71 | 21.83 | 20.63 | 21.74 | +5.01% | 1.26 | 4.95% |
| 2025-10-20 | 20.63 | 21.29 | 20.61 | 20.70 | +2.37% | 1.23 | 4.96% |
| 2025-10-17 | 20.92 | 21.13 | 20.22 | 20.22 | -3.34% | 1.20 | 5.04% |
| 2025-10-16 | 21.42 | 22.03 | 20.86 | 20.92 | -3.19% | 1.51 | 6.11% |
| 2025-10-15 | 21.50 | 21.73 | 21.06 | 21.61 | -0.78% | 1.57 | 6.49% |
| 2025-10-14 | 23.53 | 23.61 | 21.66 | 21.78 | -6.55% | 1.92 | 7.83% |
| 2025-10-13 | 22.84 | 23.64 | 22.07 | 23.30 | -5.39% | 2.05 | 8.11% |
| 2025-10-10 | 23.51 | 25.15 | 23.38 | 24.63 | +5.60% | 3.25 | 12.25% |
| 2025-10-09 | 23.00 | 24.50 | 22.94 | 23.32 | +2.68% | 2.29 | 8.83% |
| 2025-09-30 | 23.24 | 23.24 | 22.68 | 22.71 | -1.64% | 1.08 | 4.31% |
| 2025-09-29 | 23.40 | 23.63 | 22.91 | 23.09 | -1.28% | 1.38 | 5.45% |
| 2025-09-26 | 23.88 | 24.14 | 23.27 | 23.39 | -1.59% | 1.62 | 6.28% |
| 2025-09-25 | 24.65 | 24.65 | 23.69 | 23.77 | -3.60% | 1.95 | 7.41% |
| 2025-09-24 | 24.59 | 25.04 | 24.16 | 24.66 | -0.64% | 2.84 | 10.60% |
| 2025-09-23 | 22.62 | 26.50 | 22.50 | 24.82 | +9.80% | 4.57 | 17.16% |
| 2025-09-22 | 22.27 | 22.61 | 21.93 | 22.60 | +1.39% | 0.65 | 2.67% |
| 2025-09-19 | 22.56 | 22.68 | 22.11 | 22.30 | -0.67% | 0.64 | 2.64% |
| 2025-09-18 | 22.94 | 23.40 | 22.21 | 22.44 | -1.92% | 1.19 | 4.83% |
| 2025-09-17 | 23.23 | 23.23 | 22.72 | 22.88 | -1.08% | 0.83 | 3.35% |