新产业 sz.300832
47.83
-3.45%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 49.16 | 49.38 | 47.50 | 47.83 | -3.45% | 3.14 | 0.96% |
| 2026-05-21 | 49.02 | 50.72 | 49.02 | 49.54 | +0.41% | 3.56 | 1.04% |
| 2026-05-20 | 50.34 | 50.96 | 48.81 | 49.34 | -2.22% | 3.18 | 0.94% |
| 2026-05-19 | 49.01 | 50.61 | 49.00 | 50.46 | +2.42% | 3.32 | 0.97% |
| 2026-05-18 | 50.44 | 50.44 | 48.98 | 49.27 | -3.68% | 4.24 | 1.25% |
| 2026-05-15 | 48.09 | 51.44 | 48.09 | 51.15 | +5.62% | 5.23 | 1.53% |
| 2026-05-14 | 49.80 | 50.21 | 48.24 | 48.43 | -3.49% | 2.83 | 0.85% |
| 2026-05-13 | 49.85 | 51.27 | 49.32 | 50.18 | +1.25% | 4.14 | 1.21% |
| 2026-05-12 | 49.09 | 50.24 | 48.52 | 49.56 | +0.41% | 3.98 | 1.18% |
| 2026-05-11 | 47.43 | 49.48 | 46.60 | 49.36 | +4.07% | 4.55 | 1.39% |
| 2026-05-08 | 47.20 | 48.40 | 47.12 | 47.43 | +0.49% | 2.29 | 0.70% |
| 2026-05-07 | 47.01 | 48.08 | 46.99 | 47.20 | +0.40% | 2.63 | 0.81% |
| 2026-05-06 | 48.28 | 48.50 | 46.16 | 47.01 | -2.57% | 4.16 | 1.29% |
| 2026-04-30 | 48.03 | 49.53 | 47.68 | 48.25 | -0.29% | 2.30 | 0.69% |
| 2026-04-29 | 49.41 | 49.60 | 48.11 | 48.39 | -2.69% | 3.46 | 1.04% |
| 2026-04-28 | 47.97 | 50.09 | 47.97 | 49.73 | +6.67% | 4.99 | 1.48% |
| 2026-04-27 | 47.17 | 47.52 | 46.47 | 46.62 | -1.89% | 1.87 | 0.58% |
| 2026-04-24 | 46.77 | 49.16 | 46.52 | 47.52 | +1.60% | 4.00 | 1.22% |
| 2026-04-23 | 45.68 | 47.38 | 45.58 | 46.77 | +2.34% | 3.62 | 1.14% |
| 2026-04-22 | 44.61 | 46.48 | 44.55 | 45.70 | +1.96% | 2.82 | 0.91% |