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
2026-06-22	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%
2026-06-08	14.16	14.19	-0.42	-2.87%	13.88	14.63	28531	4070	2.21%
2026-06-05	14.37	14.61	0.24	1.67%	14.01	14.89	30635	4430	2.37%
2026-06-04	14.50	14.37	-0.23	-1.58%	14.30	14.63	18479	2664	1.43%
2026-06-03	14.73	14.60	-0.12	-0.82%	14.46	15.03	20305	2985	1.57%
2026-06-02	15.21	14.72	-0.40	-2.65%	14.50	15.30	27106	3992	2.10%
2026-06-01	14.69	15.12	0.52	3.56%	14.51	15.55	39184	5947	3.03%
2026-05-29	15.06	14.60	-0.51	-3.38%	14.41	15.32	29186	4320	2.26%
2026-05-28	15.00	15.11	-0.05	-0.33%	14.68	15.28	30076	4516	2.33%
2026-05-27	15.48	15.16	-0.34	-2.19%	14.92	15.55	31635	4789	2.45%
2026-05-26	16.10	15.50	-0.62	-3.85%	15.38	16.38	30482	4777	2.36%
2026-05-25	16.67	16.12	-0.50	-3.01%	15.91	16.77	27605	4480	2.14%
2026-05-22	16.83	16.62	0.06	0.36%	16.31	16.83	24070	3976	1.86%
2026-05-21	16.81	16.56	-0.27	-1.60%	16.45	17.20	30053	5089	2.32%
2026-05-20	17.20	16.83	-0.41	-2.38%	16.73	17.20	22657	3827	1.75%
2026-05-19	17.15	17.24	0.09	0.52%	16.79	17.34	23863	4085	1.85%
2026-05-18	17.25	17.15	-0.10	-0.58%	16.90	17.25	23534	4012	1.82%
2026-05-15	17.11	17.25	0.15	0.88%	17.04	17.63	28659	4966	2.22%
2026-05-14	17.37	17.10	-0.19	-1.10%	17.06	17.48	22957	3949	1.78%
2026-05-13	17.36	17.29	-0.08	-0.46%	17.20	17.47	20699	3590	1.60%
2026-05-12	17.73	17.37	-0.37	-2.09%	17.31	17.83	23613	4134	1.83%
2026-05-11	18.21	17.74	-0.39	-2.15%	17.72	18.22	32222	5758	2.49%
2026-05-08	17.90	18.13	0.24	1.34%	17.68	18.46	36810	6639	2.85%
2026-05-07	17.43	17.89	0.55	3.17%	17.36	18.42	46275	8317	3.58%
2026-05-06	17.35	17.34	-0.01	-0.06%	17.23	17.63	27673	4812	2.14%
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%