新兴装备 sz.002933
29.82
-1.09%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 30.16 | 30.49 | 29.61 | 29.82 | -1.09% | 0.48 | 1.37% |
| 2026-05-22 | 29.95 | 30.19 | 29.38 | 30.15 | +1.52% | 0.47 | 1.36% |
| 2026-05-21 | 30.37 | 30.88 | 29.68 | 29.70 | -2.21% | 0.76 | 2.15% |
| 2026-05-20 | 30.65 | 30.65 | 30.06 | 30.37 | -0.91% | 0.43 | 1.21% |
| 2026-05-19 | 30.40 | 30.92 | 30.26 | 30.65 | +0.79% | 0.39 | 1.09% |
| 2026-05-18 | 30.16 | 30.59 | 29.71 | 30.41 | +0.26% | 0.51 | 1.46% |
| 2026-05-15 | 30.09 | 30.80 | 29.85 | 30.33 | +0.80% | 0.58 | 1.64% |
| 2026-05-14 | 31.24 | 31.34 | 30.09 | 30.09 | -3.68% | 0.69 | 1.93% |
| 2026-05-13 | 31.00 | 31.47 | 30.90 | 31.24 | +1.17% | 0.47 | 1.30% |
| 2026-05-12 | 31.47 | 31.52 | 30.67 | 30.88 | -2.06% | 0.72 | 1.99% |
| 2026-05-11 | 31.74 | 31.90 | 31.30 | 31.53 | -0.63% | 0.76 | 2.07% |
| 2026-05-08 | 30.75 | 31.76 | 30.58 | 31.73 | +3.22% | 0.83 | 2.25% |
| 2026-05-07 | 30.80 | 30.91 | 30.58 | 30.74 | -0.19% | 0.51 | 1.43% |
| 2026-05-06 | 30.71 | 31.30 | 30.55 | 30.80 | +0.26% | 0.59 | 1.65% |
| 2026-04-30 | 30.87 | 30.95 | 29.80 | 30.72 | -2.78% | 0.83 | 2.34% |
| 2026-04-29 | 31.30 | 31.81 | 31.20 | 31.60 | +0.96% | 0.44 | 1.19% |
| 2026-04-28 | 31.68 | 31.87 | 31.19 | 31.30 | -1.63% | 0.49 | 1.32% |
| 2026-04-27 | 31.56 | 31.95 | 30.93 | 31.82 | +0.82% | 0.54 | 1.46% |
| 2026-04-24 | 31.58 | 31.68 | 31.01 | 31.56 | -0.35% | 0.40 | 1.10% |
| 2026-04-23 | 32.26 | 32.45 | 31.61 | 31.67 | -1.83% | 0.61 | 1.64% |