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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 37.50 | 37.53 | 36.77 | 37.13 | 0.00% | 1.75 | 4.12% |
| 2026-02-13 | 35.65 | 37.39 | 35.45 | 37.13 | +4.15% | 2.50 | 5.94% |
| 2026-02-12 | 35.75 | 35.99 | 35.27 | 35.65 | -0.47% | 0.68 | 1.66% |
| 2026-02-11 | 36.44 | 36.44 | 35.80 | 35.82 | -1.51% | 0.70 | 1.70% |
| 2026-02-10 | 35.97 | 36.50 | 35.86 | 36.37 | +1.34% | 0.91 | 2.21% |
| 2026-02-09 | 35.68 | 35.96 | 35.54 | 35.89 | +1.50% | 0.63 | 1.55% |
| 2026-02-06 | 35.51 | 35.95 | 35.21 | 35.36 | -1.42% | 0.80 | 1.97% |
| 2026-02-05 | 35.42 | 36.33 | 35.28 | 35.87 | +0.22% | 1.09 | 2.65% |
| 2026-02-04 | 35.46 | 36.46 | 35.40 | 35.79 | +0.65% | 1.30 | 3.19% |
| 2026-02-03 | 35.06 | 35.56 | 34.91 | 35.56 | +1.86% | 0.72 | 1.80% |
| 2026-02-02 | 35.04 | 35.62 | 34.80 | 34.91 | +0.06% | 1.13 | 2.82% |
| 2026-01-30 | 34.68 | 35.17 | 34.17 | 34.89 | +0.63% | 0.99 | 2.50% |
| 2026-01-29 | 35.30 | 35.47 | 34.59 | 34.67 | -1.76% | 0.81 | 2.02% |
| 2026-01-28 | 35.96 | 35.96 | 35.07 | 35.29 | -2.05% | 1.09 | 2.72% |
| 2026-01-27 | 35.85 | 36.11 | 34.68 | 36.03 | +0.50% | 1.13 | 2.79% |
| 2026-01-26 | 36.99 | 36.99 | 35.42 | 35.85 | -3.32% | 1.45 | 3.52% |
| 2026-01-23 | 37.13 | 37.25 | 36.54 | 37.08 | +0.05% | 1.45 | 3.43% |
| 2026-01-22 | 35.87 | 37.16 | 35.80 | 37.06 | +3.35% | 1.73 | 4.13% |
| 2026-01-21 | 35.60 | 36.16 | 35.30 | 35.86 | +0.36% | 0.86 | 2.10% |
| 2026-01-20 | 36.61 | 36.89 | 35.32 | 35.73 | -2.99% | 1.27 | 3.10% |