当前位置: 爱股网 > 股票行情 > 纽泰格(301229)股票行情

纽泰格(301229)股票行情

纽泰格(301229)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	18.04	17.82	-0.22	-1.22%	17.70	18.18	17697	3173.81	1.37%	0.00
2026-03-25	17.70	18.04	0.40	2.27%	17.70	18.15	24147	4342.32	1.87%	0.00
2026-03-24	17.67	17.64	0.30	1.73%	17.25	17.80	26153	4576.20	2.02%	0.00
2026-03-23	17.50	17.34	-0.48	-2.69%	17.25	18.18	39833	7030.97	3.08%	0.00
2026-03-20	18.75	17.82	-0.78	-4.19%	17.80	18.87	35763	6469.96	2.77%	0.00
2026-03-19	18.38	18.60	-0.05	-0.27%	18.37	18.91	28260	5275.85	2.19%	0.00
2026-03-18	18.50	18.65	0.32	1.75%	18.26	18.74	22508	4161.82	1.74%	0.00
2026-03-17	18.89	18.33	-0.42	-2.24%	18.31	18.99	21136	3934.97	1.63%	0.00
2026-03-16	18.76	18.75	0.07	0.37%	18.49	18.84	17575	3280.13	1.36%	0.00
2026-03-13	18.78	18.68	-0.17	-0.90%	18.62	19.06	17639	3320.80	1.36%	0.00
2026-03-12	19.19	18.85	-0.35	-1.82%	18.81	19.27	25258	4787.29	1.95%	0.00
2026-03-11	19.67	19.20	-0.37	-1.89%	19.18	19.69	19585	3792.82	1.51%	0.00
2026-03-10	19.20	19.57	0.59	3.11%	19.17	19.59	25037	4866.52	1.94%	0.00
2026-03-09	19.39	18.98	-0.39	-2.01%	18.73	19.39	28109	5319.60	2.17%	0.00
2026-03-06	19.20	19.37	0.18	0.94%	19.08	19.54	18745	3635.20	1.45%	0.00
2026-03-05	19.18	19.19	0.29	1.53%	19.01	19.47	31838	6129.20	2.46%	0.00
2026-03-04	18.85	18.90	0.05	0.27%	18.74	19.37	43775	8314.79	3.39%	0.00
2026-03-03	19.65	18.85	-0.80	-4.07%	18.82	19.87	52336	10110.34	4.05%	0.00
2026-03-02	20.24	19.65	-0.78	-3.82%	19.50	20.36	44113	8726.71	3.41%	0.00
2026-02-27	20.63	20.43	-0.32	-1.54%	20.38	20.68	23785	4868.38	1.84%	0.00
2026-02-26	20.73	20.75	0.02	0.10%	20.59	20.94	18248	3782.50	1.41%	0.00
2026-02-25	20.87	20.73	-0.09	-0.43%	20.56	20.99	26796	5544.40	2.07%	0.00
2026-02-24	21.04	20.82	0.06	0.29%	20.52	21.14	24890	5176.57	1.93%	2.00
2026-02-13	20.66	20.76	0.02	0.10%	20.57	21.18	29013	6091.35	2.24%	0.00
2026-02-12	20.59	20.74	0.21	1.02%	20.36	20.85	38361	7932.02	2.97%	0.00
2026-02-11	20.11	20.53	0.43	2.14%	20.00	20.88	52844	10841.94	4.09%	0.00
2026-02-10	20.09	20.10	-0.02	-0.10%	20.04	20.25	19769	3983.14	1.53%	0.00
2026-02-09	20.23	20.12	0.22	1.11%	20.01	20.27	23370	4706.32	1.81%	0.00
2026-02-06	19.70	19.90	0.16	0.81%	19.56	20.16	29830	5944.99	2.31%	0.00
2026-02-05	20.00	19.74	-0.30	-1.50%	19.73	20.12	27531	5471.26	2.13%	0.00
2026-02-04	20.19	20.04	-0.25	-1.23%	19.94	20.49	32571	6562.64	2.52%	0.00
2026-02-03	20.27	20.29	0.19	0.95%	20.01	20.41	25894	5220.76	2.00%	0.00
2026-02-02	20.15	20.10	-0.21	-1.03%	20.00	20.65	33702	6856.56	2.61%	0.00
2026-01-30	20.01	20.31	0.16	0.79%	20.00	20.61	35610	7234.42	2.75%	0.00
2026-01-29	20.85	20.15	-0.80	-3.82%	19.99	20.95	52192	10656.99	4.04%	0.00
2026-01-28	21.51	20.95	-0.87	-3.99%	20.85	21.79	54016	11438.74	4.18%	0.00
2026-01-27	21.72	21.82	0.12	0.55%	21.00	21.90	42747	9200.67	3.31%	0.00
2026-01-26	23.00	21.70	-1.17	-5.12%	21.48	23.16	68527	15082.99	5.30%	0.00
2026-01-23	22.49	22.87	0.38	1.69%	22.49	23.05	57748	13190.13	4.47%	0.00
2026-01-22	22.57	22.49	-0.07	-0.31%	22.30	22.73	41910	9420.52	3.24%	0.00
2026-01-21	21.50	22.56	0.92	4.25%	21.40	22.80	83014	18501.26	6.42%	0.00
2026-01-20	22.00	21.64	-0.53	-2.39%	21.44	22.15	65588	14294.93	5.07%	0.00
2026-01-19	21.81	22.17	0.71	3.31%	21.11	22.58	103820	22862.03	8.03%	0.00
2026-01-16	21.15	21.46	0.48	2.29%	20.93	21.76	69907	14967.79	5.41%	0.00
2026-01-15	21.02	20.98	-0.15	-0.71%	20.76	21.23	39768	8335.95	3.08%	0.00
2026-01-14	21.54	21.13	-0.29	-1.35%	20.76	21.57	81397	17244.42	6.30%	0.00
2026-01-13	22.23	21.42	-0.79	-3.56%	21.35	22.31	85923	18680.46	6.65%	0.00
2026-01-12	22.39	22.21	-0.16	-0.72%	21.89	22.70	75046	16618.48	5.80%	0.00
2026-01-09	22.36	22.37	0.25	1.13%	21.92	23.13	73250	16502.19	5.67%	0.00
2026-01-08	21.50	22.12	0.43	1.98%	21.40	22.80	88142	19463.71	6.82%	4.00
2026-01-07	22.08	21.69	-0.41	-1.86%	21.40	22.08	61420	13305.85	4.75%	0.00
2026-01-06	22.29	22.10	-0.38	-1.69%	21.98	23.05	81373	18142.46	6.29%	7.00
2026-01-05	22.46	22.48	-0.21	-0.93%	22.05	23.11	126119	28297.61	9.76%	6.00
2025-12-31	23.10	22.69	1.48	6.98%	21.68	24.30	188252	42691.07	14.56%	0.00
2025-12-30	20.61	21.21	0.62	3.01%	20.37	21.45	64195	13504.95	4.97%	0.00
2025-12-29	20.55	20.59	0.05	0.24%	20.29	20.67	21865	4492.44	1.69%	0.00
2025-12-26	20.75	20.54	-0.35	-1.68%	20.48	20.91	30012	6206.16	2.32%	0.00
2025-12-25	20.23	20.89	0.66	3.26%	20.08	21.08	40292	8293.11	3.12%	0.00
2025-12-24	20.34	20.23	-0.01	-0.05%	20.20	20.44	20944	4252.52	1.62%	0.00
2025-12-23	20.88	20.24	-0.61	-2.93%	20.15	20.88	35287	7239.08	2.73%	0.00
2025-12-22	20.45	20.85	0.74	3.68%	20.35	21.08	53593	11109.52	4.15%	0.00
2025-12-19	19.30	20.11	0.85	4.41%	19.30	20.22	43699	8715.53	3.38%	0.00
2025-12-18	19.17	19.26	0.06	0.31%	18.96	19.55	16991	3295.06	1.31%	0.00
2025-12-17	19.03	19.20	0.17	0.89%	18.76	19.24	16619	3156.92	1.29%	0.00
2025-12-16	19.23	19.03	-0.21	-1.09%	18.88	19.33	15625	2986.62	1.21%	0.00
2025-12-15	19.30	19.24	-0.08	-0.41%	19.08	19.46	14214	2740.08	1.10%	0.00
2025-12-12	19.25	19.32	0.07	0.36%	19.10	19.57	14577	2822.60	1.13%	0.00
2025-12-11	19.76	19.25	-0.47	-2.38%	19.25	19.78	20419	3969.26	1.58%	0.00
2025-12-10	19.77	19.72	-0.05	-0.25%	19.56	19.86	14334	2824.78	1.11%	0.00
2025-12-09	19.87	19.77	-0.19	-0.95%	19.71	20.07	16902	3363.89	1.31%	0.00
2025-12-08	20.06	19.96	0.01	0.05%	19.87	20.13	15991	3200.07	1.24%	0.00
2025-12-05	19.62	19.95	0.33	1.68%	19.40	19.99	14440	2849.42	1.12%	0.00
2025-12-04	19.81	19.62	-0.14	-0.71%	19.57	20.03	15052	2976.61	1.16%	2.00
2025-12-03	20.02	19.76	-0.26	-1.30%	19.74	20.10	13192	2618.95	1.02%	0.00
2025-12-02	20.47	20.02	-0.45	-2.20%	19.89	20.47	19255	3877.41	1.49%	0.00
2025-12-01	20.32	20.47	0.15	0.74%	20.19	20.79	22009	4507.13	1.70%	0.00
2025-11-28	19.79	20.37	0.57	2.88%	19.77	20.42	25418	5111.72	1.97%	0.00
2025-11-27	19.69	19.80	0.06	0.30%	19.56	20.02	21304	4227.69	1.65%	0.00
2025-11-26	20.09	19.74	-0.19	-0.95%	19.67	20.09	16623	3301.29	1.29%	0.00
2025-11-25	20.00	19.93	0.03	0.15%	19.86	20.25	18879	3784.76	1.46%	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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.36	13.47
百利天恒	286.87	12.50
科捷智能	24.19	12.30
益方生物	19.91	11.17
百奥赛图	91.58	11.10
九州一轨	29.01	10.94
首药控股	38.80	10.67
华盛锂电	132.58	10.58
华纳药厂	54.15	10.38
六国化工	7.43	10.07
永杉锂业	11.72	10.05
赤天化	4.27	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
宁波能源	7.35	10.03
苏利股份	20.74	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
滨海能源	14.29	10.01
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
云南锗业	51.36	10.00
百川股份	14.41	10.00
天地在线	23.65	10.00
九安医疗	68.64	10.00
大东南	4.07	10.00
永兴材料	81.21	10.00
融捷股份	78.00	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.02	17.22
金春股份	28.12	14.45
新诺威	32.20	14.35
天华新能	63.90	12.80
杰美特	55.00	12.02
奥克股份	10.86	11.61
新迅达	20.69	11.24
海辰药业	45.18	11.17
诚达药业	45.45	10.69
海特生物	38.68	10.58
万顺新材	6.61	10.35
琏升科技	12.07	9.43
鸿日达	85.50	8.78
江丰电子	145.22	8.70
光库科技	194.18	8.43
赛微电子	46.54	8.18