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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 38.26 | 39.00 | 37.85 | 38.62 | +0.86% | 2.72 | 6.20% |
| 2025-08-19 | 38.29 | 38.64 | 37.80 | 38.29 | -1.19% | 2.47 | 5.67% |
| 2025-08-18 | 36.80 | 38.90 | 36.80 | 38.75 | +5.33% | 4.39 | 10.01% |
| 2025-08-15 | 36.57 | 36.85 | 36.53 | 36.79 | +0.63% | 1.56 | 3.73% |
| 2025-08-14 | 37.80 | 37.83 | 36.35 | 36.56 | -3.15% | 2.37 | 5.63% |
| 2025-08-13 | 37.65 | 38.11 | 37.50 | 37.75 | +0.13% | 1.87 | 4.35% |
| 2025-08-12 | 37.96 | 38.43 | 37.50 | 37.70 | -1.21% | 2.09 | 4.84% |
| 2025-08-11 | 38.84 | 39.06 | 38.11 | 38.16 | -1.32% | 2.90 | 6.62% |
| 2025-08-08 | 38.66 | 39.50 | 38.43 | 38.67 | +0.03% | 3.05 | 6.88% |
| 2025-08-07 | 38.83 | 39.46 | 38.41 | 38.66 | -0.03% | 3.62 | 8.18% |
| 2025-08-06 | 38.27 | 39.17 | 38.08 | 38.67 | +0.97% | 4.07 | 9.20% |
| 2025-08-05 | 37.58 | 39.25 | 37.25 | 38.30 | +2.13% | 4.60 | 10.52% |
| 2025-08-04 | 35.88 | 37.55 | 35.78 | 37.50 | +4.25% | 3.34 | 7.89% |
| 2025-08-01 | 36.51 | 36.68 | 35.39 | 35.97 | -1.94% | 2.25 | 5.48% |
| 2025-07-31 | 36.78 | 37.48 | 36.27 | 36.68 | +1.49% | 3.44 | 8.17% |
| 2025-07-30 | 36.81 | 37.30 | 35.86 | 36.14 | -1.74% | 2.08 | 4.98% |
| 2025-07-29 | 36.70 | 36.79 | 36.29 | 36.78 | +0.05% | 1.40 | 3.35% |
| 2025-07-28 | 36.61 | 37.18 | 36.33 | 36.76 | +0.99% | 1.92 | 4.58% |
| 2025-07-25 | 35.68 | 36.88 | 35.60 | 36.40 | +1.96% | 1.92 | 4.66% |
| 2025-07-24 | 35.50 | 35.79 | 35.46 | 35.70 | +0.56% | 1.30 | 3.21% |