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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 31.90 | 32.86 | 31.77 | 32.81 | +2.15% | 0.81 | 2.20% |
| 2025-10-22 | 32.20 | 32.49 | 32.05 | 32.12 | -0.56% | 0.40 | 1.08% |
| 2025-10-21 | 32.08 | 32.36 | 32.00 | 32.30 | +0.69% | 0.36 | 0.97% |
| 2025-10-20 | 31.81 | 32.18 | 31.81 | 32.08 | +1.29% | 0.41 | 1.11% |
| 2025-10-17 | 32.62 | 32.89 | 31.49 | 31.67 | -2.97% | 0.67 | 1.82% |
| 2025-10-16 | 33.20 | 33.36 | 32.55 | 32.64 | -1.69% | 0.58 | 1.54% |
| 2025-10-15 | 32.88 | 33.20 | 32.58 | 33.20 | +0.97% | 0.56 | 1.50% |
| 2025-10-14 | 33.45 | 33.70 | 32.77 | 32.88 | -1.70% | 0.80 | 2.11% |
| 2025-10-13 | 32.26 | 33.48 | 32.02 | 33.45 | +0.54% | 0.70 | 1.87% |
| 2025-10-10 | 33.34 | 33.76 | 33.16 | 33.27 | -0.24% | 0.80 | 2.10% |
| 2025-10-09 | 33.45 | 33.45 | 33.01 | 33.35 | -0.33% | 0.73 | 1.92% |
| 2025-09-30 | 33.10 | 33.66 | 33.05 | 33.46 | +1.30% | 0.68 | 1.79% |
| 2025-09-29 | 33.02 | 33.18 | 32.36 | 33.03 | 0.00% | 0.76 | 2.02% |
| 2025-09-26 | 33.30 | 33.66 | 33.02 | 33.03 | -0.69% | 0.67 | 1.76% |
| 2025-09-25 | 33.26 | 33.59 | 33.13 | 33.26 | -0.36% | 0.70 | 1.83% |
| 2025-09-24 | 32.62 | 33.39 | 32.43 | 33.38 | +1.83% | 0.74 | 1.97% |
| 2025-09-23 | 33.50 | 33.54 | 32.01 | 32.78 | -1.92% | 1.01 | 2.72% |
| 2025-09-22 | 33.33 | 33.54 | 32.96 | 33.42 | 0.00% | 0.72 | 1.91% |
| 2025-09-19 | 33.60 | 34.13 | 33.30 | 33.42 | -1.24% | 0.82 | 2.15% |
| 2025-09-18 | 34.24 | 34.69 | 33.52 | 33.84 | -1.14% | 1.14 | 2.92% |