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
2026-04-30	17.27	17.35	0.08	0.46%	17.08	17.44	17203	2973	1.33%
2026-04-29	16.69	17.27	0.62	3.72%	16.43	17.64	38869	6684	3.01%
2026-04-28	16.94	16.65	-0.36	-2.12%	16.42	16.94	24312	4044	1.88%
2026-04-27	16.44	17.01	0.48	2.90%	16.26	17.01	37973	6314	2.94%
2026-04-24	16.26	16.53	0.08	0.49%	16.11	16.60	34976	5698	2.71%
2026-04-23	17.31	16.45	-1.98	-10.74%	16.29	17.60	84691	14130	6.55%
2026-04-22	18.36	18.43	0.03	0.16%	18.23	18.55	16993	3128	1.31%
2026-04-21	18.57	18.40	-0.18	-0.97%	18.34	18.67	19847	3663	1.54%
2026-04-20	18.61	18.58	-0.03	-0.16%	18.47	18.80	19186	3569	1.48%
2026-04-17	18.69	18.61	-0.08	-0.43%	18.44	18.72	15236	2830	1.18%
2026-04-16	18.46	18.69	0.33	1.80%	18.31	18.75	20206	3749	1.56%
2026-04-15	18.53	18.36	-0.10	-0.54%	18.27	18.64	16767	3095	1.30%
2026-04-14	18.75	18.46	0.01	0.05%	18.34	18.75	14513	2676	1.12%
2026-04-13	18.31	18.45	0.05	0.27%	18.10	18.59	17956	3311	1.39%
2026-04-10	18.26	18.40	0.38	2.11%	18.05	18.59	23537	4338	1.82%
2026-04-09	18.36	18.02	-0.37	-2.01%	17.95	18.36	15546	2810	1.20%
2026-04-08	17.95	18.39	0.81	4.61%	17.88	18.40	25139	4581	1.94%
2026-04-07	17.28	17.58	0.30	1.74%	17.28	17.78	15673	2754	1.21%
2026-04-03	17.77	17.28	-0.43	-2.43%	17.26	17.88	15584	2716	1.21%
2026-04-02	18.09	17.71	-0.30	-1.67%	17.59	18.09	19205	3418	1.49%
2026-04-01	18.05	18.01	0.30	1.69%	17.90	18.20	19664	3538	1.52%
2026-03-31	18.13	17.71	-0.42	-2.32%	17.70	18.39	20855	3757	1.61%
2026-03-30	17.90	18.13	0.23	1.28%	17.62	18.18	20077	3609	1.55%
2026-03-27	17.67	17.90	0.08	0.45%	17.61	17.95	13049	2329	1.01%
2026-03-26	18.04	17.82	-0.22	-1.22%	17.70	18.18	17697	3173	1.37%
2026-03-25	17.70	18.04	0.40	2.27%	17.70	18.15	24147	4342	1.87%
2026-03-24	17.67	17.64	0.30	1.73%	17.25	17.80	26153	4576	2.02%
2026-03-23	17.50	17.34	-0.48	-2.69%	17.25	18.18	39833	7030	3.08%
2026-03-20	18.75	17.82	-0.78	-4.19%	17.80	18.87	35763	6469	2.77%
2026-03-19	18.38	18.60	-0.05	-0.27%	18.37	18.91	28260	5275	2.19%
2026-03-18	18.50	18.65	0.32	1.75%	18.26	18.74	22508	4161	1.74%
2026-03-17	18.89	18.33	-0.42	-2.24%	18.31	18.99	21136	3934	1.63%
2026-03-16	18.76	18.75	0.07	0.37%	18.49	18.84	17575	3280	1.36%
2026-03-13	18.78	18.68	-0.17	-0.90%	18.62	19.06	17639	3320	1.36%
2026-03-12	19.19	18.85	-0.35	-1.82%	18.81	19.27	25258	4787	1.95%
2026-03-11	19.67	19.20	-0.37	-1.89%	19.18	19.69	19585	3792	1.51%
2026-03-10	19.20	19.57	0.59	3.11%	19.17	19.59	25037	4866	1.94%
2026-03-09	19.39	18.98	-0.39	-2.01%	18.73	19.39	28109	5319	2.17%
2026-03-06	19.20	19.37	0.18	0.94%	19.08	19.54	18745	3635	1.45%
2026-03-05	19.18	19.19	0.29	1.53%	19.01	19.47	31838	6129	2.46%
2026-03-04	18.85	18.90	0.05	0.27%	18.74	19.37	43775	8314	3.39%
2026-03-03	19.65	18.85	-0.80	-4.07%	18.82	19.87	52336	10110	4.05%
2026-03-02	20.24	19.65	-0.78	-3.82%	19.50	20.36	44113	8726	3.41%
2026-02-27	20.63	20.43	-0.32	-1.54%	20.38	20.68	23785	4868	1.84%
2026-02-26	20.73	20.75	0.02	0.10%	20.59	20.94	18248	3782	1.41%
2026-02-25	20.87	20.73	-0.09	-0.43%	20.56	20.99	26796	5544	2.07%
2026-02-24	21.04	20.82	0.06	0.29%	20.52	21.14	24890	5176	1.93%
2026-02-13	20.66	20.76	0.02	0.10%	20.57	21.18	29013	6091	2.24%
2026-02-12	20.59	20.74	0.21	1.02%	20.36	20.85	38361	7932	2.97%
2026-02-11	20.11	20.53	0.43	2.14%	20.00	20.88	52844	10841	4.09%
2026-02-10	20.09	20.10	-0.02	-0.10%	20.04	20.25	19769	3983	1.53%
2026-02-09	20.23	20.12	0.22	1.11%	20.01	20.27	23370	4706	1.81%
2026-02-06	19.70	19.90	0.16	0.81%	19.56	20.16	29830	5944	2.31%
2026-02-05	20.00	19.74	-0.30	-1.50%	19.73	20.12	27531	5471	2.13%
2026-02-04	20.19	20.04	-0.25	-1.23%	19.94	20.49	32571	6562	2.52%
2026-02-03	20.27	20.29	0.19	0.95%	20.01	20.41	25894	5220	2.00%
2026-02-02	20.15	20.10	-0.21	-1.03%	20.00	20.65	33702	6856	2.61%
2026-01-30	20.01	20.31	0.16	0.79%	20.00	20.61	35610	7234	2.75%
2026-01-29	20.85	20.15	-0.80	-3.82%	19.99	20.95	52192	10656	4.04%
2026-01-28	21.51	20.95	-0.87	-3.99%	20.85	21.79	54016	11438	4.18%
2026-01-27	21.72	21.82	0.12	0.55%	21.00	21.90	42747	9200	3.31%
2026-01-26	23.00	21.70	-1.17	-5.12%	21.48	23.16	68527	15082	5.30%