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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.89 | 23.23 | 22.39 | 23.13 | +2.66% | 1.22 | 4.90% |
| 2025-09-15 | 22.09 | 23.44 | 22.00 | 22.53 | +1.99% | 1.31 | 5.31% |
| 2025-09-12 | 22.07 | 22.37 | 21.87 | 22.10 | -0.27% | 0.54 | 2.25% |
| 2025-09-11 | 21.86 | 22.30 | 21.53 | 22.16 | +0.95% | 0.66 | 2.80% |
| 2025-09-10 | 22.49 | 22.75 | 21.91 | 21.95 | -1.87% | 0.58 | 2.41% |
| 2025-09-09 | 22.65 | 22.92 | 22.07 | 22.36 | -1.58% | 0.71 | 2.91% |
| 2025-09-08 | 21.93 | 22.99 | 21.90 | 22.72 | +3.64% | 1.15 | 4.72% |
| 2025-09-05 | 21.03 | 21.94 | 20.95 | 21.93 | +4.27% | 0.74 | 3.17% |
| 2025-09-04 | 21.28 | 21.62 | 20.75 | 21.03 | -1.17% | 0.61 | 2.68% |
| 2025-09-03 | 22.08 | 22.19 | 21.23 | 21.28 | -2.82% | 0.56 | 2.39% |
| 2025-09-02 | 22.28 | 22.28 | 21.17 | 21.90 | -1.70% | 1.04 | 4.45% |
| 2025-09-01 | 22.16 | 22.68 | 21.97 | 22.28 | +0.27% | 0.96 | 3.95% |
| 2025-08-29 | 21.96 | 22.31 | 21.26 | 22.22 | +1.18% | 0.90 | 3.77% |
| 2025-08-28 | 22.01 | 22.34 | 20.94 | 21.96 | -0.41% | 1.37 | 5.84% |
| 2025-08-27 | 22.62 | 22.82 | 22.04 | 22.05 | -2.86% | 1.40 | 5.77% |
| 2025-08-26 | 22.88 | 23.54 | 22.63 | 22.69 | -1.09% | 1.37 | 5.50% |
| 2025-08-25 | 23.67 | 23.67 | 22.60 | 22.94 | -3.12% | 2.02 | 8.12% |
| 2025-08-22 | 23.69 | 23.96 | 23.16 | 23.68 | +1.63% | 1.53 | 6.01% |
| 2025-08-21 | 23.03 | 24.11 | 22.82 | 23.30 | +1.17% | 2.13 | 8.35% |
| 2025-08-20 | 23.04 | 23.62 | 22.84 | 23.03 | -0.69% | 1.46 | 5.83% |