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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 33.51 | 33.52 | 32.95 | 33.12 | -0.84% | 0.78 | 2.05% |
| 2025-05-26 | 33.40 | 33.56 | 32.98 | 33.40 | +0.75% | 0.92 | 2.42% |
| 2025-05-23 | 33.65 | 34.13 | 33.15 | 33.15 | -1.81% | 1.10 | 2.87% |
| 2025-05-22 | 34.01 | 34.62 | 33.74 | 33.76 | -1.26% | 1.12 | 2.88% |
| 2025-05-21 | 34.58 | 34.68 | 33.93 | 34.19 | -1.47% | 1.12 | 2.88% |
| 2025-05-20 | 34.75 | 34.83 | 34.35 | 34.70 | -0.46% | 1.00 | 2.54% |
| 2025-05-19 | 34.77 | 35.30 | 34.11 | 34.86 | +0.17% | 1.15 | 2.91% |
| 2025-05-16 | 34.56 | 35.27 | 34.28 | 34.80 | +0.32% | 1.14 | 2.85% |
| 2025-05-15 | 35.50 | 35.50 | 34.60 | 34.69 | -1.95% | 1.30 | 3.28% |
| 2025-05-14 | 35.78 | 36.23 | 35.16 | 35.38 | -0.76% | 1.77 | 4.35% |
| 2025-05-13 | 36.64 | 36.68 | 35.57 | 35.65 | -2.70% | 2.91 | 7.08% |
| 2025-05-12 | 34.99 | 37.48 | 34.99 | 36.64 | +3.21% | 4.57 | 10.93% |
| 2025-05-09 | 35.81 | 36.97 | 35.47 | 35.50 | -1.20% | 3.79 | 9.19% |
| 2025-05-08 | 35.06 | 36.03 | 34.78 | 35.93 | +1.35% | 3.74 | 9.21% |
| 2025-05-07 | 35.13 | 37.36 | 34.68 | 35.45 | +1.46% | 5.28 | 12.94% |
| 2025-05-06 | 34.74 | 35.05 | 34.10 | 34.94 | +1.81% | 4.98 | 12.59% |