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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 54.17 | 54.90 | 53.56 | 54.87 | +0.99% | 2.03 | 0.55% |
| 2025-07-21 | 54.39 | 55.13 | 53.98 | 54.33 | -0.39% | 2.00 | 0.54% |
| 2025-07-18 | 54.44 | 54.56 | 53.80 | 54.54 | +0.33% | 1.63 | 0.44% |
| 2025-07-17 | 53.79 | 54.50 | 53.68 | 54.36 | +0.98% | 1.55 | 0.42% |
| 2025-07-16 | 53.94 | 54.66 | 53.35 | 53.83 | -0.09% | 2.22 | 0.61% |
| 2025-07-15 | 54.70 | 55.00 | 53.53 | 53.88 | -1.66% | 2.27 | 0.62% |
| 2025-07-14 | 55.46 | 55.46 | 54.76 | 54.79 | -0.72% | 0.97 | 0.26% |
| 2025-07-11 | 55.97 | 56.12 | 55.12 | 55.19 | -0.56% | 1.55 | 0.41% |
| 2025-07-10 | 55.59 | 55.79 | 55.10 | 55.50 | -0.13% | 0.93 | 0.25% |
| 2025-07-09 | 55.00 | 56.73 | 55.00 | 55.57 | +0.94% | 1.83 | 0.48% |
| 2025-07-08 | 55.00 | 55.35 | 54.68 | 55.05 | -0.18% | 1.26 | 0.34% |
| 2025-07-07 | 54.50 | 55.15 | 54.37 | 55.15 | +1.47% | 1.50 | 0.40% |
| 2025-07-04 | 55.29 | 55.60 | 54.03 | 54.35 | -1.41% | 2.57 | 0.69% |
| 2025-07-03 | 55.38 | 55.65 | 55.00 | 55.13 | -0.49% | 1.29 | 0.34% |
| 2025-07-02 | 56.66 | 56.66 | 55.21 | 55.40 | -1.86% | 1.51 | 0.40% |
| 2025-07-01 | 56.80 | 56.80 | 56.29 | 56.45 | -0.48% | 0.95 | 0.25% |
| 2025-06-30 | 56.04 | 56.94 | 55.80 | 56.72 | +1.30% | 1.60 | 0.42% |
| 2025-06-27 | 57.35 | 57.46 | 55.85 | 55.99 | -2.34% | 2.14 | 0.56% |
| 2025-06-26 | 57.41 | 57.90 | 56.97 | 57.33 | -0.07% | 1.62 | 0.42% |
| 2025-06-25 | 57.11 | 57.91 | 56.80 | 57.37 | +0.84% | 2.04 | 0.52% |