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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 58.94 | 59.68 | 58.64 | 59.19 | +0.49% | 2.13 | 0.53% |
| 2025-08-18 | 59.00 | 59.59 | 58.61 | 58.90 | +0.09% | 3.60 | 0.90% |
| 2025-08-15 | 57.39 | 59.75 | 57.39 | 58.85 | +2.71% | 3.71 | 0.92% |
| 2025-08-14 | 58.10 | 58.60 | 57.15 | 57.30 | -1.09% | 3.66 | 0.93% |
| 2025-08-13 | 57.53 | 58.07 | 56.94 | 57.93 | +0.92% | 3.86 | 0.98% |
| 2025-08-12 | 56.85 | 58.58 | 56.52 | 57.40 | +0.97% | 4.66 | 1.19% |
| 2025-08-11 | 55.07 | 57.38 | 54.60 | 56.85 | +3.23% | 3.70 | 0.96% |
| 2025-08-08 | 55.57 | 55.89 | 54.51 | 55.07 | -0.90% | 2.31 | 0.62% |
| 2025-08-07 | 55.70 | 57.58 | 55.56 | 55.57 | -0.23% | 4.12 | 1.08% |
| 2025-08-06 | 54.73 | 56.70 | 54.65 | 55.70 | +1.64% | 3.06 | 0.80% |
| 2025-08-05 | 55.26 | 55.42 | 54.56 | 54.80 | -0.76% | 2.19 | 0.59% |
| 2025-08-04 | 53.93 | 55.39 | 53.72 | 55.22 | +1.79% | 2.78 | 0.75% |
| 2025-08-01 | 55.51 | 56.03 | 53.88 | 54.25 | -2.29% | 3.36 | 0.90% |
| 2025-07-31 | 57.37 | 57.37 | 55.37 | 55.52 | -3.24% | 4.71 | 1.24% |
| 2025-07-30 | 56.00 | 58.40 | 55.78 | 57.38 | +2.25% | 5.43 | 1.39% |
| 2025-07-29 | 56.73 | 56.88 | 55.35 | 56.12 | -0.85% | 2.47 | 0.65% |
| 2025-07-28 | 57.12 | 57.98 | 55.96 | 56.60 | -0.91% | 3.07 | 0.80% |
| 2025-07-25 | 56.89 | 58.20 | 56.70 | 57.12 | -0.24% | 4.44 | 1.14% |
| 2025-07-24 | 54.29 | 57.34 | 53.61 | 57.26 | +5.53% | 5.60 | 1.48% |
| 2025-07-23 | 54.84 | 55.63 | 54.06 | 54.26 | -1.11% | 2.89 | 0.78% |