纽泰格
SZ301229 Forward-adjusted GEM
12.00
-0.07
(-0.58%)
Open
12.13
High
12.13
Low
11.92
Prev close
12.07
Amplitude
1.74%
Volume
206.4万
Trading days
1120
Data range
2022-02-22 ~ 2026-09-30
MA5
11.95
MA10
11.76
MA20
11.90
MA60
11.87
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.13 | 12.13 | 11.92 | 12.00 | 206万 |
| 2 | 2026-09-29 | 11.74 | 12.16 | 11.68 | 12.07 | 274万 |
| 3 | 2026-09-28 | 12.00 | 12.04 | 11.66 | 11.79 | 342万 |
| 4 | 2026-09-24 | 11.93 | 12.19 | 11.82 | 11.98 | 298万 |
| 5 | 2026-09-23 | 11.90 | 11.99 | 11.75 | 11.92 | 211万 |
| 6 | 2026-09-22 | 11.76 | 12.00 | 11.66 | 11.89 | 273万 |
| 7 | 2026-09-21 | 11.48 | 11.76 | 11.44 | 11.70 | 303万 |
| 8 | 2026-09-18 | 11.52 | 11.66 | 11.38 | 11.42 | 285万 |
| 9 | 2026-09-17 | 11.33 | 11.51 | 11.14 | 11.49 | 302万 |
| 10 | 2026-09-16 | 11.18 | 11.37 | 11.06 | 11.30 | 301万 |
| 11 | 2026-09-15 | 11.56 | 11.65 | 11.13 | 11.16 | 303万 |
| 12 | 2026-09-14 | 11.57 | 11.79 | 11.30 | 11.65 | 354万 |
52W
Data range
10.50
9.4%
26.52
High/low over the last 250 trading days, and where the price sits.
← Stocks