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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.00 | 35.35 | 33.80 | 35.20 | +2.83% | 2.34 | 5.86% |
| 2025-12-17 | 34.65 | 34.89 | 33.50 | 34.23 | -2.06% | 1.45 | 3.73% |
| 2025-12-16 | 34.45 | 35.30 | 33.50 | 34.95 | +1.13% | 1.88 | 4.76% |
| 2025-12-15 | 34.58 | 35.25 | 34.39 | 34.56 | -0.80% | 1.05 | 2.65% |
| 2025-12-12 | 33.37 | 35.35 | 33.04 | 34.84 | +4.44% | 2.25 | 5.71% |
| 2025-12-11 | 33.89 | 34.38 | 33.33 | 33.36 | -1.21% | 0.69 | 1.80% |
| 2025-12-10 | 33.98 | 34.29 | 33.60 | 33.77 | -0.68% | 0.61 | 1.58% |
| 2025-12-09 | 34.19 | 34.55 | 33.92 | 34.00 | -0.87% | 0.72 | 1.85% |
| 2025-12-08 | 33.91 | 35.36 | 33.91 | 34.30 | +1.03% | 1.18 | 2.98% |
| 2025-12-05 | 33.48 | 34.05 | 33.13 | 33.95 | +1.49% | 0.99 | 2.57% |
| 2025-12-04 | 33.30 | 33.83 | 33.02 | 33.45 | +1.61% | 0.74 | 1.93% |
| 2025-12-03 | 33.42 | 33.42 | 32.70 | 32.92 | -1.53% | 0.40 | 1.06% |
| 2025-12-02 | 33.66 | 33.74 | 33.32 | 33.43 | -0.68% | 0.35 | 0.91% |
| 2025-12-01 | 33.22 | 34.16 | 33.22 | 33.66 | +1.45% | 0.68 | 1.76% |
| 2025-11-28 | 32.77 | 33.20 | 32.58 | 33.18 | +1.07% | 0.43 | 1.15% |
| 2025-11-27 | 32.33 | 33.07 | 32.14 | 32.83 | +1.45% | 0.52 | 1.41% |
| 2025-11-26 | 33.10 | 33.31 | 32.34 | 32.36 | -3.00% | 0.64 | 1.72% |
| 2025-11-25 | 33.26 | 33.65 | 33.03 | 33.36 | -0.24% | 0.64 | 1.67% |
| 2025-11-24 | 32.10 | 33.57 | 32.00 | 33.44 | +4.73% | 1.03 | 2.74% |
| 2025-11-21 | 32.33 | 33.11 | 31.62 | 31.93 | -1.93% | 0.85 | 2.32% |