纽泰格(301229)股票行情 纽泰格股票行情 301229股票行情_爱股网
纽泰格(301229)股票行情
纽泰格(301229)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 22.10 | 21.89 | -0.21 | -0.95% | 21.76 | 22.37 | 44903 | 9895.13 | 3.72% | 0.00 |
| 2025-10-27 | 21.62 | 22.10 | 0.59 | 2.74% | 21.42 | 22.15 | 48608 | 10615.39 | 4.02% | 0.00 |
| 2025-10-24 | 21.21 | 21.51 | 0.28 | 1.32% | 21.13 | 21.53 | 32247 | 6872.48 | 2.73% | 0.00 |
| 2025-10-23 | 21.74 | 21.23 | -0.75 | -3.41% | 21.02 | 21.95 | 52442 | 11156.47 | 4.43% | 0.00 |
| 2025-10-22 | 21.98 | 21.98 | 0.19 | 0.87% | 21.68 | 22.11 | 45235 | 9914.32 | 3.83% | 0.00 |
| 2025-10-21 | 20.76 | 21.79 | 1.04 | 5.01% | 20.68 | 21.88 | 58492 | 12577.02 | 4.95% | 0.00 |
| 2025-10-20 | 20.68 | 20.75 | 0.48 | 2.37% | 20.66 | 21.34 | 58707 | 12297.66 | 5.10% | 0.00 |
| 2025-10-17 | 20.97 | 20.27 | -0.70 | -3.34% | 20.27 | 21.18 | 58040 | 11967.83 | 5.14% | 0.00 |
| 2025-10-16 | 21.47 | 20.97 | -0.69 | -3.19% | 20.91 | 22.08 | 70299 | 15088.91 | 6.45% | 0.00 |
| 2025-10-15 | 21.55 | 21.66 | -0.17 | -0.78% | 21.11 | 21.78 | 73235 | 15706.98 | 6.71% | 0.00 |
| 2025-10-14 | 23.59 | 21.83 | -1.53 | -6.55% | 21.71 | 23.67 | 85365 | 19225.76 | 7.83% | 0.00 |
| 2025-10-13 | 22.90 | 23.36 | -1.33 | -5.39% | 22.12 | 23.70 | 88431 | 20492.18 | 8.11% | 0.00 |
| 2025-10-10 | 23.57 | 24.69 | 1.31 | 5.60% | 23.44 | 25.21 | 133594 | 32490.39 | 12.25% | 0.00 |
| 2025-10-09 | 23.06 | 23.38 | 0.61 | 2.68% | 23.00 | 24.56 | 96354 | 22944.56 | 8.84% | 0.00 |
| 2025-09-30 | 23.30 | 22.77 | -0.38 | -1.64% | 22.74 | 23.30 | 47026 | 10784.36 | 4.31% | 0.00 |
| 2025-09-29 | 23.46 | 23.15 | -0.30 | -1.28% | 22.97 | 23.69 | 59467 | 13839.28 | 5.45% | 0.00 |
| 2025-09-26 | 23.94 | 23.45 | -0.38 | -1.59% | 23.33 | 24.20 | 68542 | 16216.24 | 6.28% | 0.00 |
| 2025-09-25 | 24.71 | 23.83 | -0.89 | -3.60% | 23.75 | 24.71 | 80773 | 19499.60 | 7.48% | 0.00 |
| 2025-09-24 | 24.65 | 24.72 | -0.16 | -0.64% | 24.22 | 25.10 | 115588 | 28415.27 | 10.70% | 0.00 |
| 2025-09-23 | 22.68 | 24.88 | 2.22 | 9.80% | 22.56 | 26.57 | 185424 | 45697.21 | 17.16% | 0.00 |
| 2025-09-22 | 22.32 | 22.66 | 0.31 | 1.39% | 21.98 | 22.67 | 28901 | 6462.51 | 2.68% | 0.00 |
| 2025-09-19 | 22.62 | 22.35 | -0.15 | -0.67% | 22.16 | 22.74 | 28532 | 6386.14 | 2.64% | 0.00 |
| 2025-09-18 | 23.00 | 22.50 | -0.44 | -1.92% | 22.26 | 23.46 | 52154 | 11926.66 | 4.83% | 0.00 |
| 2025-09-17 | 23.29 | 22.94 | -0.25 | -1.08% | 22.78 | 23.29 | 36182 | 8316.71 | 3.35% | 0.00 |
| 2025-09-16 | 22.95 | 23.19 | 0.60 | 2.66% | 22.45 | 23.29 | 52963 | 12151.89 | 4.90% | 0.00 |
| 2025-09-15 | 22.14 | 22.59 | 0.44 | 1.99% | 22.05 | 23.50 | 57331 | 13113.90 | 5.31% | 0.00 |
| 2025-09-12 | 22.12 | 22.15 | -0.06 | -0.27% | 21.92 | 22.43 | 24272 | 5378.96 | 2.25% | 0.00 |
| 2025-09-11 | 21.91 | 22.21 | 0.21 | 0.95% | 21.58 | 22.35 | 30257 | 6644.78 | 2.80% | 0.00 |
| 2025-09-10 | 22.55 | 22.00 | -0.42 | -1.87% | 21.96 | 22.81 | 25991 | 5777.69 | 2.41% | 0.00 |
| 2025-09-09 | 22.71 | 22.42 | -0.36 | -1.58% | 22.12 | 22.98 | 31490 | 7052.20 | 2.91% | 0.00 |
| 2025-09-08 | 21.98 | 22.78 | 0.80 | 3.64% | 21.95 | 23.05 | 50998 | 11534.81 | 4.72% | 0.00 |
| 2025-09-05 | 21.08 | 21.98 | 0.90 | 4.27% | 21.00 | 21.99 | 34235 | 7387.21 | 3.17% | 0.00 |
| 2025-09-04 | 21.33 | 21.08 | -0.25 | -1.17% | 20.80 | 21.67 | 28929 | 6146.75 | 2.68% | 0.00 |
| 2025-09-03 | 22.13 | 21.33 | -0.62 | -2.82% | 21.28 | 22.24 | 25871 | 5582.30 | 2.39% | 0.00 |
| 2025-09-02 | 22.33 | 21.95 | -0.38 | -1.70% | 21.22 | 22.33 | 48108 | 10447.51 | 4.45% | 0.00 |
| 2025-09-01 | 22.21 | 22.33 | 0.06 | 0.27% | 22.02 | 22.74 | 42650 | 9568.32 | 3.95% | 0.00 |
| 2025-08-29 | 22.01 | 22.27 | 0.26 | 1.18% | 21.31 | 22.36 | 40770 | 8973.83 | 3.77% | 0.00 |
| 2025-08-28 | 22.06 | 22.01 | -0.09 | -0.41% | 20.99 | 22.39 | 63144 | 13654.37 | 5.84% | 0.00 |
| 2025-08-27 | 22.68 | 22.10 | -0.65 | -2.86% | 22.09 | 22.88 | 62324 | 14020.83 | 5.77% | 0.00 |
| 2025-08-26 | 22.94 | 22.75 | -0.25 | -1.09% | 22.69 | 23.60 | 59419 | 13713.95 | 5.50% | 0.00 |
| 2025-08-25 | 23.73 | 23.00 | -0.74 | -3.12% | 22.66 | 23.73 | 87684 | 20232.86 | 8.12% | 1.96 |
| 2025-08-22 | 23.75 | 23.74 | 0.38 | 1.63% | 23.22 | 24.02 | 64928 | 15338.10 | 6.01% | 0.00 |
| 2025-08-21 | 23.09 | 23.36 | 0.27 | 1.17% | 22.88 | 24.17 | 90219 | 21273.63 | 8.35% | 0.00 |
| 2025-08-20 | 23.10 | 23.09 | -0.16 | -0.69% | 22.90 | 23.68 | 62939 | 14568.62 | 5.83% | 0.00 |
| 2025-08-19 | 22.51 | 23.25 | 0.69 | 3.06% | 22.26 | 23.41 | 80850 | 18580.41 | 7.48% | 0.00 |
| 2025-08-18 | 22.83 | 22.56 | -0.26 | -1.14% | 22.45 | 22.83 | 73422 | 16582.28 | 6.80% | 0.00 |
| 2025-08-15 | 22.15 | 22.82 | 0.62 | 2.79% | 22.08 | 23.35 | 85875 | 19627.47 | 7.95% | 0.00 |
| 2025-08-14 | 22.23 | 22.20 | 0.10 | 0.45% | 21.81 | 22.68 | 75018 | 16650.14 | 6.94% | 0.00 |
| 2025-08-13 | 22.48 | 22.10 | -0.38 | -1.69% | 21.87 | 22.70 | 64844 | 14425.72 | 6.00% | 0.00 |
| 2025-08-12 | 23.19 | 22.48 | -0.57 | -2.47% | 22.10 | 23.19 | 80950 | 18157.94 | 7.49% | 0.00 |
| 2025-08-11 | 23.02 | 23.05 | 0.05 | 0.22% | 22.98 | 23.49 | 62700 | 14562.02 | 5.80% | 0.00 |
| 2025-08-08 | 23.87 | 23.00 | -0.69 | -2.91% | 22.90 | 23.87 | 64464 | 14975.86 | 5.97% | 0.00 |
| 2025-08-07 | 24.02 | 23.69 | -0.31 | -1.29% | 23.45 | 24.39 | 89085 | 21193.96 | 8.25% | 0.00 |
| 2025-08-06 | 24.00 | 24.00 | -0.25 | -1.03% | 23.56 | 24.76 | 115179 | 27731.51 | 10.66% | 0.00 |
| 2025-08-05 | 23.05 | 24.25 | 1.33 | 5.80% | 22.70 | 25.08 | 172631 | 41312.94 | 15.98% | 0.00 |
| 2025-08-04 | 21.20 | 22.92 | 1.59 | 7.45% | 20.90 | 23.10 | 125275 | 27735.51 | 11.60% | 1.00 |
| 2025-08-01 | 21.59 | 21.33 | -0.44 | -2.02% | 20.86 | 21.67 | 92406 | 19631.54 | 8.55% | 0.00 |
| 2025-07-31 | 22.50 | 21.77 | -1.53 | -6.57% | 21.68 | 23.15 | 143621 | 32203.34 | 13.29% | 0.00 |
| 2025-07-30 | 21.99 | 23.30 | 1.32 | 6.01% | 21.65 | 23.30 | 211442 | 47807.07 | 19.57% | 0.00 |
| 2025-07-29 | 20.90 | 21.98 | 0.95 | 4.52% | 20.54 | 23.23 | 166533 | 36276.69 | 15.42% | 0.00 |
| 2025-07-28 | 19.98 | 21.03 | 0.61 | 2.99% | 19.85 | 21.44 | 138624 | 28840.84 | 12.83% | 139.00 |
| 2025-07-25 | 19.83 | 20.42 | 1.30 | 6.80% | 19.24 | 20.84 | 163715 | 33062.29 | 15.15% | 0.00 |
| 2025-07-24 | 18.61 | 19.12 | 0.47 | 2.52% | 18.58 | 19.23 | 45015 | 8505.83 | 4.17% | 5.00 |
| 2025-07-23 | 18.94 | 18.65 | -0.40 | -2.10% | 18.57 | 19.05 | 32752 | 6154.07 | 3.03% | 0.00 |
| 2025-07-22 | 19.21 | 19.05 | -0.13 | -0.68% | 18.96 | 19.27 | 29227 | 5584.28 | 2.71% | 0.00 |
| 2025-07-21 | 19.12 | 19.18 | 0.08 | 0.42% | 19.05 | 19.33 | 26621 | 5099.77 | 2.46% | 0.00 |
| 2025-07-18 | 19.52 | 19.10 | -0.19 | -0.98% | 19.02 | 19.52 | 25591 | 4897.03 | 2.37% | 0.00 |
| 2025-07-17 | 19.24 | 19.29 | 0.14 | 0.73% | 18.98 | 19.33 | 24105 | 4624.28 | 2.23% | 0.00 |
| 2025-07-16 | 19.15 | 19.15 | 0.10 | 0.52% | 19.00 | 19.20 | 25473 | 4868.87 | 2.36% | 0.00 |
| 2025-07-15 | 19.13 | 19.05 | -0.15 | -0.78% | 18.80 | 19.27 | 30560 | 5800.93 | 2.83% | 0.00 |
| 2025-07-14 | 19.09 | 19.20 | 0.25 | 1.32% | 18.86 | 19.37 | 37775 | 7255.17 | 3.50% | 0.00 |
| 2025-07-11 | 19.32 | 18.95 | -0.36 | -1.86% | 18.85 | 19.32 | 40165 | 7635.73 | 3.72% | 0.00 |
| 2025-07-10 | 19.06 | 19.31 | 0.25 | 1.31% | 18.79 | 19.38 | 39595 | 7563.65 | 3.67% | 0.00 |
| 2025-07-09 | 19.38 | 19.06 | -0.37 | -1.90% | 19.04 | 19.53 | 29467 | 5659.59 | 2.73% | 0.00 |
| 2025-07-08 | 19.10 | 19.43 | 0.34 | 1.78% | 18.94 | 19.56 | 42743 | 8286.79 | 3.96% | 0.00 |
| 2025-07-07 | 18.83 | 19.09 | 0.48 | 2.58% | 18.52 | 19.09 | 31848 | 5996.21 | 2.95% | 0.00 |
| 2025-07-04 | 19.15 | 18.61 | -0.47 | -2.46% | 18.52 | 19.15 | 35100 | 6571.41 | 3.25% | 0.00 |
| 2025-07-03 | 19.13 | 19.08 | -0.05 | -0.26% | 19.04 | 19.32 | 25889 | 4958.88 | 2.40% | 0.00 |
| 2025-07-02 | 18.99 | 19.13 | 0.21 | 1.11% | 18.80 | 19.34 | 41662 | 7946.59 | 3.86% | 0.00 |
| 2025-07-01 | 19.20 | 18.92 | -0.25 | -1.30% | 18.66 | 19.20 | 32914 | 6228.19 | 3.06% | 0.00 |
深证大盘股票行情在线 K线走势图
纽泰格(301229)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
