纽泰格 (301229) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	11.18	11.30	0.14	1.25%	11.06	11.37	30071	3381	2.33%
2026-09-15	11.56	11.16	-0.49	-4.21%	11.13	11.65	30298	3432	2.34%
2026-09-14	11.57	11.65	0.19	1.66%	11.30	11.79	35407	4108	2.74%
2026-09-11	11.86	11.46	-0.52	-4.34%	11.28	11.93	44172	5068	3.42%
2026-09-10	12.04	11.98	-0.15	-1.24%	11.89	12.07	21269	2541	1.65%
2026-09-09	12.34	12.13	-0.23	-1.86%	12.12	12.42	22038	2697	1.70%
2026-09-08	12.28	12.36	0.05	0.41%	12.18	12.41	26786	3299	2.07%
2026-09-07	12.32	12.31	0.00	0.00%	12.18	12.44	21230	2620	1.64%
2026-09-04	12.42	12.31	-0.10	-0.81%	12.13	12.63	33072	4117	2.56%
2026-09-03	12.52	12.41	-0.17	-1.35%	12.35	12.74	23483	2936	1.82%
2026-09-02	12.43	12.58	0.04	0.32%	12.33	12.62	26814	3343	2.07%
2026-09-01	12.43	12.54	0.10	0.80%	12.43	12.65	25339	3185	1.96%
2026-08-31	12.11	12.44	0.13	1.06%	12.11	12.52	27410	3394	2.12%
2026-08-28	12.16	12.31	0.11	0.90%	12.13	12.36	26698	3281	2.07%
2026-08-27	12.29	12.20	-0.09	-0.73%	12.13	12.35	27058	3313	2.09%
2026-08-26	12.37	12.29	-0.13	-1.05%	12.17	12.50	23643	2908	1.83%
2026-08-25	12.04	12.42	0.34	2.81%	11.88	12.47	31693	3884	2.45%
2026-08-24	12.16	12.08	-0.03	-0.25%	11.91	12.28	23423	2824	1.81%
2026-08-21	12.02	12.11	0.05	0.41%	11.78	12.21	25708	3089	1.99%
2026-08-20	11.90	12.06	0.33	2.81%	11.75	12.10	32690	3919	2.53%
2026-08-19	12.22	11.73	-0.53	-4.32%	11.66	12.40	59239	7027	4.58%
2026-08-18	12.46	12.26	-0.20	-1.61%	11.99	12.51	61521	7514	4.76%
2026-08-17	12.22	12.46	0.24	1.96%	12.14	12.49	21439	2652	1.66%
2026-08-14	12.17	12.22	0.00	0.00%	12.08	12.48	24080	2947	1.86%
2026-08-13	12.48	12.22	-0.21	-1.69%	12.20	12.50	21911	2702	1.69%
2026-08-12	12.28	12.43	0.07	0.57%	12.27	12.52	22205	2759	1.72%
2026-08-11	12.38	12.36	0.00	0.00%	12.12	12.47	23495	2889	1.82%
2026-08-10	12.10	12.36	0.31	2.57%	11.94	12.45	30188	3712	2.34%
2026-08-07	12.04	12.05	0.06	0.50%	11.72	12.13	35185	4206	2.72%
2026-08-06	11.97	11.99	-0.01	-0.08%	11.83	12.15	29843	3576	2.31%
2026-08-05	12.01	12.00	0.05	0.42%	11.87	12.16	28064	3380	2.17%
2026-08-04	11.95	11.95	0.05	0.42%	11.82	12.08	34926	4178	2.70%
2026-08-03	11.35	11.90	0.61	5.40%	11.33	11.98	43727	5130	3.38%
2026-07-31	11.37	11.29	0.18	1.62%	11.18	11.42	28890	3276	2.23%
2026-07-30	11.31	11.11	-0.03	-0.27%	10.97	11.36	30303	3388	2.34%
2026-07-29	10.87	11.14	0.26	2.39%	10.87	11.22	38570	4277	2.98%
2026-07-28	10.99	10.88	-0.06	-0.55%	10.88	11.20	27278	2997	2.11%
2026-07-27	10.67	10.94	0.29	2.72%	10.61	11.10	33227	3631	2.57%
2026-07-24	10.90	10.65	-0.32	-2.92%	10.55	10.98	28708	3087	2.22%
2026-07-23	10.77	10.97	0.11	1.01%	10.68	11.04	37666	4092	2.91%
2026-07-22	10.91	10.86	-0.17	-1.54%	10.72	11.16	26039	2840	2.01%
2026-07-21	11.44	11.03	-0.27	-2.39%	10.50	11.44	41990	4573	3.25%
2026-07-20	11.79	11.30	-0.29	-2.50%	11.05	11.99	29485	3391	2.28%
2026-07-17	12.31	11.59	-0.60	-4.92%	11.53	12.47	29361	3509	2.27%
2026-07-16	11.93	12.19	0.03	0.25%	11.93	12.42	27340	3343	2.11%
2026-07-15	12.58	12.16	0.18	1.50%	11.99	12.60	23289	2827	1.80%
2026-07-14	11.73	11.98	0.33	2.83%	11.43	12.17	25742	3013	1.99%
2026-07-13	12.12	11.65	-0.44	-3.64%	11.54	12.50	27475	3228	2.13%
2026-07-10	11.86	12.09	0.25	2.11%	11.66	12.42	32518	3940	2.52%
2026-07-09	12.09	11.84	-0.21	-1.74%	11.63	12.15	25370	3008	1.96%
2026-07-08	12.44	12.05	-0.38	-3.06%	12.01	12.44	20905	2532	1.62%
2026-07-07	12.71	12.43	-0.28	-2.20%	12.35	12.87	21537	2707	1.67%
2026-07-06	12.96	12.71	-0.39	-2.98%	12.70	13.24	31949	4125	2.47%
2026-07-03	12.61	13.10	0.74	5.99%	12.34	13.25	42065	5430	3.25%
2026-07-02	12.55	12.36	0.07	0.57%	12.21	12.78	33907	4252	2.62%
2026-07-01	12.07	12.29	0.17	1.40%	12.07	12.55	28829	3554	2.23%
2026-06-30	11.93	12.12	-0.03	-0.25%	11.93	12.40	23832	2889	1.84%
2026-06-29	12.18	12.15	-0.05	-0.41%	11.77	12.26	33942	4079	2.63%
2026-06-26	12.56	12.20	-0.37	-2.94%	12.11	12.56	23847	2929	1.84%
2026-06-25	12.94	12.57	-0.29	-2.26%	12.33	12.94	26253	3297	2.03%
2026-06-24	13.47	12.86	-0.58	-4.32%	12.78	13.48	24304	3158	1.88%
2026-06-23	13.25	13.44	0.19	1.43%	13.18	13.79	28582	3875	2.21%
2026-06-22	13.21	13.25	-0.09	-0.67%	12.58	13.42	32684	4229	2.53%
2026-06-18	13.35	13.34	-0.06	-0.45%	13.14	13.52	23276	3112	1.80%
2026-06-17	13.69	13.40	-0.29	-2.12%	13.38	13.73	23451	3165	1.81%
2026-06-16	13.75	13.69	-0.06	-0.44%	13.49	13.94	22168	3042	1.71%
2026-06-15	14.05	13.75	-0.20	-1.43%	13.53	14.22	38304	5297	2.96%
2026-06-12	13.87	13.95	0.22	1.60%	13.67	14.13	20594	2870	1.59%
2026-06-11	13.88	13.73	-0.23	-1.65%	13.50	14.02	24231	3320	1.87%
2026-06-10	14.31	13.96	-0.44	-3.06%	13.68	14.47	28127	3921	2.18%
2026-06-09	14.26	14.40	0.21	1.48%	14.00	14.92	40435	5867	3.13%