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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 35.73 | 35.93 | 35.32 | 35.50 | -1.47% | 1.50 | 3.68% |
| 2025-07-22 | 36.32 | 36.80 | 35.87 | 36.03 | -0.80% | 2.42 | 5.86% |
| 2025-07-21 | 35.90 | 36.38 | 35.78 | 36.32 | +0.92% | 2.04 | 4.96% |
| 2025-07-18 | 35.90 | 36.25 | 35.50 | 35.99 | -0.28% | 2.20 | 5.36% |
| 2025-07-17 | 35.30 | 36.15 | 34.96 | 36.09 | +2.35% | 2.73 | 6.68% |
| 2025-07-16 | 34.69 | 35.49 | 34.43 | 35.26 | +1.53% | 2.08 | 5.20% |
| 2025-07-15 | 34.59 | 35.08 | 34.32 | 34.73 | -0.43% | 1.55 | 3.94% |
| 2025-07-14 | 34.72 | 35.08 | 34.43 | 34.88 | +0.49% | 1.48 | 3.73% |
| 2025-07-11 | 34.15 | 34.96 | 34.13 | 34.71 | +1.11% | 1.57 | 3.97% |
| 2025-07-10 | 34.10 | 34.48 | 33.95 | 34.33 | -0.15% | 1.06 | 2.71% |
| 2025-07-09 | 34.54 | 35.20 | 34.28 | 34.38 | -0.46% | 1.66 | 4.19% |
| 2025-07-08 | 34.52 | 34.76 | 34.36 | 34.54 | -0.32% | 1.31 | 3.31% |
| 2025-07-07 | 34.66 | 34.66 | 34.22 | 34.65 | -0.06% | 0.88 | 2.23% |
| 2025-07-04 | 34.98 | 35.15 | 34.55 | 34.67 | -1.23% | 1.12 | 2.83% |
| 2025-07-03 | 35.24 | 36.08 | 35.01 | 35.10 | -1.13% | 1.90 | 4.72% |
| 2025-07-02 | 36.00 | 36.14 | 35.22 | 35.50 | -1.83% | 2.21 | 5.45% |
| 2025-07-01 | 35.43 | 36.55 | 35.08 | 36.16 | +1.23% | 3.08 | 7.50% |
| 2025-06-30 | 34.86 | 35.93 | 34.42 | 35.72 | +3.15% | 2.93 | 7.24% |
| 2025-06-27 | 34.10 | 34.94 | 34.10 | 34.63 | +1.41% | 1.98 | 5.03% |
| 2025-06-26 | 34.14 | 35.08 | 34.01 | 34.15 | -0.70% | 2.86 | 7.26% |