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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 34.22 | 34.58 | 34.05 | 34.23 | -0.03% | 0.88 | 2.24% |
| 2025-09-16 | 33.67 | 34.30 | 33.50 | 34.24 | +2.06% | 0.90 | 2.33% |
| 2025-09-15 | 34.01 | 34.03 | 33.51 | 33.55 | -1.06% | 0.65 | 1.69% |
| 2025-09-12 | 33.92 | 34.16 | 33.74 | 33.91 | -0.03% | 0.81 | 2.09% |
| 2025-09-11 | 33.31 | 34.05 | 33.10 | 33.92 | +1.62% | 0.87 | 2.26% |
| 2025-09-10 | 33.56 | 33.80 | 33.27 | 33.38 | -0.48% | 0.61 | 1.60% |
| 2025-09-09 | 34.08 | 34.25 | 33.52 | 33.54 | -2.36% | 0.79 | 2.05% |
| 2025-09-08 | 33.65 | 34.42 | 33.65 | 34.35 | +2.08% | 0.96 | 2.46% |
| 2025-09-05 | 33.35 | 33.68 | 32.99 | 33.65 | +1.69% | 0.91 | 2.39% |
| 2025-09-04 | 34.40 | 34.56 | 32.80 | 33.09 | -4.28% | 1.72 | 4.47% |
| 2025-09-03 | 37.65 | 37.68 | 34.26 | 34.57 | -8.18% | 2.77 | 6.81% |
| 2025-09-02 | 36.72 | 37.70 | 35.35 | 37.65 | +2.53% | 2.92 | 6.98% |
| 2025-09-01 | 37.88 | 37.88 | 36.46 | 36.72 | -2.39% | 1.71 | 4.07% |
| 2025-08-29 | 36.66 | 38.17 | 36.33 | 37.62 | +2.51% | 2.37 | 5.57% |
| 2025-08-28 | 36.63 | 37.12 | 35.34 | 36.70 | +0.19% | 2.13 | 5.14% |
| 2025-08-27 | 37.92 | 38.10 | 36.60 | 36.63 | -4.29% | 2.88 | 6.74% |
| 2025-08-26 | 38.95 | 38.95 | 38.11 | 38.27 | -1.52% | 2.26 | 5.18% |
| 2025-08-25 | 38.33 | 38.92 | 38.07 | 38.86 | +1.38% | 2.98 | 6.78% |
| 2025-08-22 | 38.01 | 38.34 | 37.51 | 38.33 | +0.55% | 2.13 | 4.92% |
| 2025-08-21 | 38.26 | 38.81 | 37.93 | 38.12 | -1.29% | 1.87 | 4.28% |