纽泰格(301229)股票信息
| 股票代码 | 301229 |
| 股票名称 | 纽泰格 |
| 最新价/元 | 20.63 |
| 涨跌额/元 | -3.39 |
| 涨跌幅/% | -14.11 |
| 买入/元 | 20.62 |
| 卖出/元 | 20.63 |
| 昨收/元 | 24.02 |
| 今开/元 | 23.30 |
| 最高/元 | 23.30 |
| 最低/元 | 20.50 |
| 成交量/手 | 45392.96 |
| 成交额/万 | 10020.74 |
| 股净值/元 | 22.67 |
| 市净率 | 2.67 |
| 总市值/万 | 231124.81 |
| 流通值/万 | 97559.22 |
| 换手率/% | 9.60 |
| 入市日期 | 2022-02-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
纽泰格(301229)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 23.30 | 20.63 | -3.39 | -14.11 | 45392.96 | 10020.74 | 9.60 |
| 2024-10-08 | 26.46 | 24.02 | 1.74 | 7.81 | 78842.10 | 18948.21 | 16.67 |
| 2024-09-30 | 21.00 | 22.28 | 2.60 | 13.21 | 50808.15 | 10829.10 | 10.74 |
| 2024-09-27 | 18.23 | 19.68 | 1.47 | 8.07 | 32533.08 | 6291.00 | 6.88 |
| 2024-09-26 | 17.89 | 18.21 | 0.22 | 1.22 | 25157.50 | 4536.24 | 5.32 |
| 2024-09-25 | 17.64 | 17.99 | 0.61 | 3.51 | 18616.40 | 3348.27 | 3.94 |
| 2024-09-24 | 16.94 | 17.38 | 0.52 | 3.08 | 10881.60 | 1867.33 | 2.30 |
| 2024-09-23 | 16.83 | 16.86 | 0.09 | 0.54 | 6637.84 | 1117.84 | 1.40 |
| 2024-09-20 | 17.01 | 16.77 | -0.20 | -1.18 | 8867.05 | 1487.51 | 1.88 |
| 2024-09-19 | 16.95 | 16.97 | 0.09 | 0.53 | 13258.85 | 2263.79 | 2.80 |
| 2024-09-18 | 16.86 | 16.88 | -0.18 | -1.06 | 8210.00 | 1381.50 | 1.74 |
| 2024-09-13 | 17.60 | 17.06 | -0.34 | -1.95 | 6798.40 | 1167.90 | 1.44 |
| 2024-09-12 | 17.75 | 17.40 | -0.35 | -1.97 | 6172.60 | 1089.17 | 1.31 |
| 2024-09-11 | 17.80 | 17.75 | -0.24 | -1.33 | 6412.60 | 1139.92 | 1.36 |
| 2024-09-10 | 17.75 | 17.99 | 0.15 | 0.84 | 6127.40 | 1087.41 | 1.30 |
| 2024-09-09 | 17.82 | 17.84 | -0.19 | -1.05 | 8646.60 | 1533.04 | 1.83 |
| 2024-09-06 | 18.64 | 18.03 | -0.66 | -3.53 | 12357.00 | 2253.16 | 2.61 |
| 2024-09-05 | 18.79 | 18.69 | 0.09 | 0.48 | 6806.60 | 1274.36 | 1.44 |
| 2024-09-04 | 18.85 | 18.60 | -0.16 | -0.85 | 5440.20 | 1016.10 | 1.15 |
| 2024-09-03 | 18.89 | 18.76 | 0.05 | 0.27 | 7516.80 | 1412.07 | 1.59 |
| 2024-09-02 | 19.45 | 18.71 | -0.56 | -2.91 | 8455.00 | 1606.63 | 1.79 |
| 2024-08-30 | 19.32 | 19.27 | 0.23 | 1.21 | 12189.79 | 2344.16 | 2.58 |
| 2024-08-29 | 18.65 | 19.04 | 0.34 | 1.82 | 6642.08 | 1253.36 | 1.40 |
| 2024-08-28 | 18.22 | 18.70 | 0.29 | 1.58 | 6406.08 | 1190.27 | 1.35 |
| 2024-08-27 | 19.11 | 18.41 | -0.76 | -3.97 | 8132.40 | 1518.88 | 1.72 |
| 2024-08-26 | 19.00 | 19.17 | 0.02 | 0.10 | 5868.80 | 1129.51 | 1.24 |
| 2024-08-23 | 19.11 | 19.15 | 0.00 | 0.00 | 7203.49 | 1374.18 | 1.52 |
| 2024-08-22 | 19.46 | 19.15 | -0.28 | -1.44 | 7865.20 | 1521.28 | 1.66 |
| 2024-08-21 | 19.60 | 19.43 | 0.07 | 0.36 | 9451.84 | 1837.75 | 2.00 |
| 2024-08-20 | 20.22 | 19.36 | -1.04 | -5.10 | 14394.04 | 2814.18 | 3.04 |
| 2024-08-19 | 20.63 | 20.40 | -0.40 | -1.92 | 8094.24 | 1663.73 | 1.71 |
| 2024-08-16 | 20.91 | 20.80 | 0.01 | 0.05 | 6478.80 | 1349.59 | 1.37 |
| 2024-08-15 | 20.59 | 20.79 | 0.02 | 0.10 | 5685.20 | 1179.90 | 1.20 |
| 2024-08-14 | 21.05 | 20.77 | -0.19 | -0.91 | 5711.80 | 1186.19 | 1.21 |
| 2024-08-13 | 20.77 | 20.96 | 0.20 | 0.96 | 6518.80 | 1359.17 | 1.38 |
| 2024-08-12 | 20.95 | 20.76 | -0.37 | -1.75 | 7088.80 | 1474.14 | 1.50 |
| 2024-08-09 | 21.49 | 21.13 | 0.05 | 0.24 | 7517.60 | 1588.18 | 1.59 |
| 2024-08-08 | 21.03 | 21.08 | 0.05 | 0.24 | 8243.40 | 1721.42 | 1.74 |
| 2024-08-07 | 21.02 | 21.03 | 0.01 | 0.05 | 7999.00 | 1685.78 | 1.69 |
| 2024-08-06 | 20.95 | 21.02 | 0.46 | 2.24 | 11939.03 | 2481.51 | 2.52 |
| 2024-08-05 | 21.68 | 20.56 | -1.09 | -5.04 | 12577.60 | 2655.94 | 2.66 |
| 2024-08-02 | 22.00 | 21.65 | -0.45 | -2.04 | 9134.60 | 1987.14 | 1.93 |
| 2024-08-01 | 22.10 | 22.10 | 0.01 | 0.05 | 11215.00 | 2480.48 | 2.37 |
| 2024-07-31 | 21.24 | 22.09 | 0.82 | 3.86 | 12584.40 | 2734.47 | 2.66 |
| 2024-07-30 | 21.50 | 21.27 | -0.23 | -1.07 | 9786.00 | 2082.67 | 2.07 |
| 2024-07-29 | 21.73 | 21.50 | -0.16 | -0.74 | 6620.40 | 1427.54 | 1.40 |
| 2024-07-26 | 21.15 | 21.66 | 0.45 | 2.12 | 9095.00 | 1960.51 | 1.92 |
| 2024-07-25 | 21.50 | 21.21 | -0.27 | -1.26 | 12470.42 | 2637.92 | 2.64 |
| 2024-07-24 | 22.21 | 21.48 | -0.80 | -3.59 | 12866.20 | 2797.30 | 2.72 |
| 2024-07-23 | 22.70 | 22.28 | -0.20 | -0.89 | 12541.80 | 2851.71 | 2.65 |
| 2024-07-22 | 22.09 | 22.48 | 0.21 | 0.94 | 8823.20 | 1976.91 | 1.87 |
| 2024-07-19 | 22.10 | 22.27 | 0.17 | 0.77 | 8701.80 | 1941.58 | 1.84 |
| 2024-07-18 | 22.55 | 22.10 | -0.44 | -1.95 | 16530.20 | 3646.16 | 3.50 |
| 2024-07-17 | 23.20 | 22.54 | -0.90 | -3.84 | 22500.57 | 5102.73 | 4.76 |
| 2024-07-16 | 23.45 | 23.44 | -0.28 | -1.18 | 14152.80 | 3336.00 | 2.99 |
| 2024-07-15 | 23.93 | 23.72 | -0.20 | -0.84 | 19867.27 | 4774.76 | 4.20 |
| 2024-07-12 | 24.00 | 23.92 | -0.14 | -0.58 | 16010.20 | 3839.71 | 3.39 |
| 2024-07-11 | 23.99 | 24.06 | 0.71 | 3.04 | 16484.60 | 3954.61 | 3.49 |
| 2024-07-10 | 23.44 | 23.35 | -0.33 | -1.39 | 14957.08 | 3557.79 | 3.16 |
| 2024-07-09 | 22.96 | 23.68 | 0.73 | 3.18 | 18286.20 | 4290.28 | 3.87 |
| 2024-07-08 | 23.93 | 22.95 | -0.97 | -4.06 | 17510.60 | 4089.41 | 3.70 |
| 2024-07-05 | 23.50 | 23.92 | 0.24 | 1.01 | 11424.40 | 2719.60 | 2.42 |
| 2024-07-04 | 23.80 | 23.68 | -0.28 | -1.17 | 13895.35 | 3321.12 | 2.94 |
| 2024-07-03 | 24.38 | 23.96 | -0.64 | -2.60 | 22020.77 | 5383.68 | 4.66 |
| 2024-07-02 | 24.16 | 24.60 | 0.36 | 1.49 | 24811.12 | 6057.09 | 5.27 |
| 2024-07-01 | 23.23 | 24.24 | 0.71 | 3.02 | 32962.60 | 7839.26 | 7.00 |
| 2024-06-28 | 23.97 | 23.53 | -0.55 | -2.28 | 34519.14 | 8248.58 | 7.33 |
| 2024-06-27 | 24.65 | 24.08 | -0.96 | -3.83 | 27616.00 | 6764.07 | 5.86 |
| 2024-06-26 | 24.63 | 25.04 | -0.11 | -0.44 | 40166.64 | 9875.95 | 8.52 |
| 2024-06-25 | 23.74 | 25.15 | 0.38 | 1.53 | 53487.10 | 13535.52 | 11.35 |
| 2024-06-24 | 24.90 | 24.77 | -0.55 | -2.17 | 35323.80 | 8832.67 | 7.50 |
| 2024-06-21 | 24.41 | 25.32 | 0.37 | 1.48 | 43487.97 | 10947.25 | 9.23 |
| 2024-06-20 | 24.15 | 24.95 | 0.44 | 1.80 | 38288.37 | 9341.90 | 8.13 |
| 2024-06-19 | 25.03 | 24.51 | -0.98 | -3.85 | 44887.80 | 11062.89 | 9.53 |
| 2024-06-18 | 25.00 | 25.49 | 0.31 | 1.23 | 55059.80 | 13787.61 | 11.69 |
| 2024-06-17 | 24.50 | 25.18 | 0.29 | 1.17 | 62059.63 | 15499.09 | 13.17 |
| 2024-06-14 | 26.10 | 24.89 | -2.51 | -9.16 | 107074.96 | 26763.06 | 22.73 |
| 2024-06-13 | 25.80 | 27.40 | 1.42 | 5.47 | 138412.12 | 39830.29 | 29.38 |
| 2024-06-12 | 23.69 | 25.98 | 2.28 | 9.62 | 60968.33 | 15260.50 | 12.94 |
| 2024-06-11 | 23.70 | 23.70 | -0.29 | -1.21 | 23147.94 | 5506.48 | 4.91 |
| 2024-06-07 | 22.99 | 23.99 | 1.32 | 5.82 | 32419.80 | 7597.23 | 6.88 |
| 2024-06-06 | 23.38 | 22.67 | -0.93 | -3.94 | 20317.20 | 4665.15 | 4.31 |
| 2024-06-05 | 24.34 | 23.60 | -1.06 | -4.30 | 26563.59 | 6366.75 | 5.64 |
| 2024-06-04 | 22.88 | 24.66 | 1.55 | 6.71 | 41031.20 | 9943.95 | 8.71 |
| 2024-06-03 | 23.54 | 23.11 | -0.49 | -2.08 | 15492.02 | 3594.08 | 3.29 |
| 2024-05-31 | 23.87 | 23.60 | -0.39 | -1.63 | 23836.79 | 5709.69 | 5.06 |
| 2024-05-30 | 24.19 | 23.99 | -0.36 | -1.48 | 17459.40 | 4209.56 | 3.71 |
| 2024-05-29 | 23.33 | 24.35 | 0.60 | 2.53 | 25718.10 | 6185.86 | 5.46 |
| 2024-05-28 | 23.68 | 23.75 | 0.18 | 0.76 | 21287.13 | 5022.35 | 4.52 |
| 2024-05-27 | 22.86 | 23.57 | 0.68 | 2.97 | 23064.25 | 5343.62 | 4.90 |
| 2024-05-24 | 22.35 | 22.89 | 0.33 | 1.46 | 12163.95 | 2756.01 | 2.58 |
| 2024-05-23 | 22.73 | 22.56 | -0.16 | -0.70 | 13642.60 | 3086.81 | 2.90 |
| 2024-05-22 | 22.44 | 22.72 | 0.44 | 1.98 | 14153.26 | 3185.96 | 3.00 |
| 2024-05-21 | 22.49 | 22.28 | 0.15 | 0.68 | 13413.24 | 2970.08 | 2.85 |
| 2024-05-20 | 31.34 | 31.10 | -0.25 | -0.80 | 11466.12 | 3583.13 | 3.41 |
| 2024-05-17 | 31.36 | 31.35 | 0.28 | 0.90 | 6209.20 | 1933.78 | 1.85 |
| 2024-05-16 | 31.03 | 31.07 | -0.05 | -0.16 | 6427.02 | 2008.09 | 1.91 |
| 2024-05-15 | 31.80 | 31.12 | -0.98 | -3.05 | 8371.01 | 2631.37 | 2.49 |
| 2024-05-14 | 31.52 | 32.10 | 0.58 | 1.84 | 10714.00 | 3437.82 | 3.18 |
| 2024-05-13 | 32.02 | 31.52 | -0.52 | -1.62 | 7276.00 | 2291.76 | 2.16 |
日K线
周K线
月K线
