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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.01 | 34.70 | 33.01 | 34.39 | +3.49% | 3.32 | 8.51% |
| 2025-06-24 | 31.75 | 34.62 | 31.63 | 33.23 | +3.75% | 2.51 | 6.64% |
| 2025-06-23 | 31.26 | 32.18 | 31.26 | 32.03 | +2.14% | 0.94 | 2.58% |
| 2025-06-20 | 32.22 | 32.22 | 31.30 | 31.36 | -2.73% | 0.98 | 2.72% |
| 2025-06-19 | 32.25 | 32.55 | 31.96 | 32.24 | -0.92% | 0.98 | 2.67% |
| 2025-06-18 | 32.16 | 32.64 | 32.01 | 32.54 | +1.12% | 1.21 | 3.27% |
| 2025-06-17 | 32.07 | 32.31 | 31.74 | 32.18 | -0.15% | 0.77 | 2.12% |
| 2025-06-16 | 32.04 | 32.58 | 31.78 | 32.23 | -0.22% | 0.95 | 2.57% |
| 2025-06-13 | 31.96 | 32.82 | 31.58 | 32.30 | +0.87% | 1.85 | 5.04% |
| 2025-06-12 | 32.11 | 32.31 | 31.79 | 32.02 | -0.59% | 0.94 | 2.58% |
| 2025-06-11 | 31.78 | 32.54 | 31.43 | 32.21 | -2.36% | 1.61 | 4.40% |
| 2025-06-10 | 33.76 | 33.89 | 32.48 | 32.99 | -2.63% | 1.30 | 3.42% |
| 2025-06-09 | 33.32 | 34.04 | 33.32 | 33.88 | +1.71% | 1.19 | 3.09% |
| 2025-06-06 | 33.68 | 33.96 | 33.14 | 33.31 | -1.27% | 1.22 | 3.18% |
| 2025-06-05 | 33.38 | 33.94 | 33.33 | 33.74 | +0.60% | 1.47 | 3.82% |
| 2025-06-04 | 33.46 | 34.26 | 33.29 | 33.54 | -0.15% | 1.58 | 4.12% |
| 2025-06-03 | 33.08 | 35.34 | 32.98 | 33.59 | +2.31% | 2.43 | 6.29% |
| 2025-05-30 | 33.21 | 33.21 | 32.68 | 32.83 | -1.23% | 0.74 | 1.96% |
| 2025-05-29 | 32.61 | 33.26 | 32.59 | 33.24 | +1.71% | 0.93 | 2.47% |
| 2025-05-28 | 33.12 | 33.28 | 32.54 | 32.68 | -1.33% | 0.81 | 2.15% |