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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 35.63 | 37.18 | 35.52 | 36.83 | +3.31% | 1.78 | 4.28% |
| 2026-01-16 | 36.07 | 36.18 | 35.30 | 35.65 | -0.45% | 1.02 | 2.50% |
| 2026-01-15 | 35.89 | 36.37 | 35.56 | 35.81 | -1.30% | 1.08 | 2.65% |
| 2026-01-14 | 36.62 | 36.88 | 35.78 | 36.28 | 0.00% | 1.77 | 4.26% |
| 2026-01-13 | 37.60 | 37.60 | 36.10 | 36.28 | -4.02% | 2.16 | 5.18% |
| 2026-01-12 | 37.30 | 37.80 | 36.70 | 37.80 | +2.69% | 2.60 | 6.09% |
| 2026-01-09 | 36.43 | 37.18 | 36.34 | 36.81 | +0.96% | 2.39 | 5.68% |
| 2026-01-08 | 35.30 | 36.60 | 35.28 | 36.46 | +3.08% | 2.03 | 4.92% |
| 2026-01-07 | 35.92 | 35.92 | 35.30 | 35.37 | -1.70% | 1.18 | 2.90% |
| 2026-01-06 | 35.82 | 36.02 | 35.43 | 35.98 | +0.47% | 1.54 | 3.76% |
| 2026-01-05 | 36.35 | 36.49 | 35.57 | 35.81 | -1.08% | 1.39 | 3.41% |
| 2025-12-31 | 36.37 | 36.37 | 35.68 | 36.20 | -0.41% | 1.39 | 3.39% |
| 2025-12-30 | 36.00 | 36.49 | 35.76 | 36.35 | +0.64% | 1.78 | 4.32% |
| 2025-12-29 | 35.64 | 36.24 | 35.42 | 36.12 | +1.32% | 1.59 | 3.87% |
| 2025-12-26 | 36.02 | 36.12 | 35.40 | 35.65 | -1.00% | 1.69 | 4.15% |
| 2025-12-25 | 34.83 | 36.17 | 34.62 | 36.01 | +3.54% | 2.52 | 6.17% |
| 2025-12-24 | 34.31 | 34.96 | 34.11 | 34.78 | +0.84% | 0.81 | 2.04% |
| 2025-12-23 | 35.02 | 35.17 | 34.32 | 34.49 | -1.96% | 1.15 | 2.89% |
| 2025-12-22 | 35.40 | 35.62 | 35.00 | 35.18 | -0.62% | 1.31 | 3.26% |
| 2025-12-19 | 34.97 | 35.54 | 34.88 | 35.40 | +0.57% | 1.78 | 4.44% |