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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.13 | 33.36 | 32.41 | 32.56 | -3.70% | 0.93 | 2.50% |
| 2025-11-19 | 33.75 | 34.13 | 33.39 | 33.81 | 0.00% | 0.60 | 1.54% |
| 2025-11-18 | 34.25 | 34.31 | 33.60 | 33.81 | -1.72% | 0.63 | 1.63% |
| 2025-11-17 | 34.45 | 34.62 | 34.03 | 34.40 | +1.47% | 0.91 | 2.31% |
| 2025-11-14 | 33.50 | 34.37 | 33.30 | 33.90 | +1.07% | 0.94 | 2.42% |
| 2025-11-13 | 33.71 | 33.77 | 33.31 | 33.54 | -0.62% | 0.58 | 1.53% |
| 2025-11-12 | 33.93 | 33.93 | 33.27 | 33.75 | -0.59% | 0.50 | 1.30% |
| 2025-11-11 | 34.08 | 34.20 | 33.80 | 33.95 | 0.00% | 0.46 | 1.18% |
| 2025-11-10 | 34.20 | 34.34 | 33.79 | 33.95 | -0.93% | 0.60 | 1.54% |
| 2025-11-07 | 34.13 | 34.41 | 33.71 | 34.27 | -0.67% | 0.69 | 1.78% |
| 2025-11-06 | 33.75 | 34.98 | 33.73 | 34.50 | +2.25% | 1.20 | 3.05% |
| 2025-11-05 | 33.52 | 33.85 | 33.45 | 33.74 | +0.03% | 0.42 | 1.08% |
| 2025-11-04 | 33.59 | 33.82 | 33.50 | 33.73 | -0.33% | 0.39 | 1.03% |
| 2025-11-03 | 34.11 | 34.24 | 33.61 | 33.84 | -0.56% | 0.60 | 1.55% |
| 2025-10-31 | 33.70 | 34.04 | 33.63 | 34.03 | +2.19% | 0.94 | 2.42% |
| 2025-10-30 | 33.56 | 33.73 | 33.30 | 33.30 | -1.39% | 0.56 | 1.47% |
| 2025-10-29 | 33.58 | 33.93 | 33.31 | 33.77 | +0.30% | 0.73 | 1.90% |
| 2025-10-28 | 33.30 | 33.78 | 33.19 | 33.67 | +0.84% | 0.81 | 2.11% |
| 2025-10-27 | 33.33 | 33.46 | 33.15 | 33.39 | +0.36% | 0.63 | 1.65% |
| 2025-10-24 | 33.22 | 33.32 | 33.02 | 33.27 | +1.40% | 0.70 | 1.84% |