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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 31.09 | 31.99 | 31.00 | 31.88 | +4.49% | 0.98 | 2.73% |
| 2026-03-23 | 32.44 | 32.44 | 30.32 | 30.51 | -6.90% | 1.14 | 3.20% |
| 2026-03-20 | 33.60 | 33.87 | 32.71 | 32.77 | -2.18% | 0.84 | 2.23% |
| 2026-03-19 | 34.01 | 34.33 | 33.37 | 33.50 | -3.01% | 0.80 | 2.07% |
| 2026-03-18 | 34.43 | 34.60 | 34.01 | 34.54 | +0.88% | 0.65 | 1.67% |
| 2026-03-17 | 34.56 | 35.18 | 34.22 | 34.24 | -0.61% | 1.02 | 2.58% |
| 2026-03-16 | 34.42 | 34.51 | 33.71 | 34.45 | +0.61% | 0.89 | 2.30% |
| 2026-03-13 | 33.53 | 35.30 | 33.40 | 34.24 | +2.15% | 1.63 | 4.14% |
| 2026-03-12 | 34.64 | 34.75 | 33.40 | 33.52 | -3.21% | 1.19 | 3.10% |
| 2026-03-11 | 35.29 | 35.60 | 34.60 | 34.63 | -1.90% | 0.93 | 2.33% |
| 2026-03-10 | 34.86 | 35.41 | 34.59 | 35.30 | +2.44% | 0.83 | 2.07% |
| 2026-03-09 | 34.60 | 35.27 | 33.70 | 34.46 | -2.05% | 1.32 | 3.37% |
| 2026-03-06 | 34.72 | 35.81 | 34.49 | 35.18 | +1.03% | 1.32 | 3.28% |
| 2026-03-05 | 35.00 | 35.49 | 34.59 | 34.82 | +0.64% | 1.44 | 3.61% |
| 2026-03-04 | 33.26 | 34.78 | 32.98 | 34.60 | +2.49% | 1.78 | 4.59% |
| 2026-03-03 | 36.82 | 36.91 | 33.68 | 33.76 | -8.31% | 2.38 | 5.95% |
| 2026-03-02 | 37.75 | 38.38 | 36.68 | 36.82 | -1.58% | 2.04 | 4.81% |
| 2026-02-27 | 37.02 | 37.90 | 36.90 | 37.41 | +0.43% | 1.69 | 3.95% |
| 2026-02-26 | 36.92 | 37.57 | 36.80 | 37.25 | +0.89% | 1.41 | 3.32% |
| 2026-02-25 | 37.08 | 37.67 | 36.85 | 36.92 | -0.57% | 1.15 | 2.72% |