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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.10 | 32.26 | 31.88 | 32.26 | -0.06% | 0.56 | 1.50% |
| 2026-04-21 | 33.00 | 33.08 | 32.00 | 32.28 | -2.36% | 0.79 | 2.08% |
| 2026-04-20 | 32.70 | 33.13 | 32.56 | 33.06 | +1.22% | 0.69 | 1.81% |
| 2026-04-17 | 32.80 | 32.80 | 32.21 | 32.66 | -0.55% | 0.64 | 1.69% |
| 2026-04-16 | 32.90 | 33.05 | 32.58 | 32.84 | -0.18% | 0.54 | 1.42% |
| 2026-04-15 | 33.50 | 33.51 | 32.88 | 32.90 | -1.20% | 0.48 | 1.25% |
| 2026-04-14 | 33.16 | 33.30 | 32.80 | 33.30 | +0.63% | 0.53 | 1.39% |
| 2026-04-13 | 32.74 | 33.15 | 32.41 | 33.09 | +1.35% | 0.57 | 1.48% |
| 2026-04-10 | 32.56 | 32.99 | 32.38 | 32.65 | +0.90% | 0.58 | 1.52% |
| 2026-04-09 | 32.81 | 32.92 | 32.24 | 32.36 | -2.21% | 0.50 | 1.34% |
| 2026-04-08 | 32.56 | 33.11 | 32.33 | 33.09 | +3.60% | 0.67 | 1.79% |
| 2026-04-07 | 31.61 | 32.19 | 31.26 | 31.94 | +1.08% | 0.41 | 1.12% |
| 2026-04-03 | 32.30 | 32.65 | 31.46 | 31.60 | -2.17% | 0.50 | 1.37% |
| 2026-04-02 | 32.80 | 33.14 | 32.22 | 32.30 | -1.85% | 0.56 | 1.49% |
| 2026-04-01 | 33.16 | 33.46 | 32.64 | 32.91 | +0.46% | 0.49 | 1.32% |
| 2026-03-31 | 33.12 | 33.60 | 32.71 | 32.76 | -1.00% | 0.65 | 1.72% |
| 2026-03-30 | 32.25 | 33.20 | 32.06 | 33.09 | +0.98% | 0.52 | 1.38% |
| 2026-03-27 | 32.20 | 32.78 | 32.01 | 32.77 | +0.77% | 0.40 | 1.08% |
| 2026-03-26 | 32.80 | 33.50 | 32.27 | 32.52 | -0.85% | 0.71 | 1.91% |
| 2026-03-25 | 31.94 | 33.29 | 31.61 | 32.80 | +2.89% | 0.75 | 2.00% |