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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 57.01 | 57.59 | 56.61 | 56.89 | -0.21% | 1.76 | 0.45% |
| 2025-06-23 | 57.49 | 58.02 | 56.71 | 57.01 | -1.79% | 1.82 | 0.47% |
| 2025-06-20 | 58.76 | 58.77 | 57.21 | 58.05 | -1.07% | 2.09 | 0.53% |
| 2025-06-19 | 58.10 | 59.98 | 58.10 | 58.68 | +0.43% | 2.58 | 0.65% |
| 2025-06-18 | 57.55 | 58.44 | 56.84 | 58.43 | +1.53% | 2.60 | 0.66% |
| 2025-06-17 | 58.60 | 58.95 | 57.23 | 57.55 | -1.12% | 2.42 | 0.61% |
| 2025-06-16 | 60.50 | 60.56 | 57.70 | 58.20 | -3.80% | 4.06 | 1.02% |
| 2025-06-13 | 65.00 | 65.05 | 59.10 | 60.50 | -7.87% | 7.68 | 1.86% |
| 2025-06-12 | 63.78 | 65.88 | 63.66 | 65.67 | +2.63% | 2.96 | 0.67% |
| 2025-06-11 | 63.64 | 64.50 | 63.38 | 63.99 | 0.00% | 1.34 | 0.31% |
| 2025-06-10 | 62.69 | 64.79 | 62.35 | 63.99 | +1.96% | 2.69 | 0.62% |
| 2025-06-09 | 62.64 | 63.81 | 61.84 | 62.76 | -0.32% | 2.67 | 0.63% |
| 2025-06-06 | 61.45 | 62.98 | 61.02 | 62.96 | +2.22% | 2.34 | 0.55% |
| 2025-06-05 | 61.29 | 61.98 | 60.85 | 61.59 | -0.02% | 2.25 | 0.54% |
| 2025-06-04 | 59.50 | 61.60 | 59.15 | 61.60 | +3.25% | 2.98 | 0.72% |
| 2025-06-03 | 59.85 | 60.50 | 59.34 | 59.66 | -0.55% | 2.02 | 0.50% |
| 2025-05-30 | 58.66 | 60.96 | 58.66 | 59.99 | +2.11% | 4.25 | 1.04% |
| 2025-05-29 | 58.78 | 59.66 | 57.91 | 58.75 | 0.00% | 3.28 | 0.82% |
| 2025-05-28 | 57.05 | 58.98 | 56.94 | 58.75 | +3.00% | 3.48 | 0.88% |
| 2025-05-27 | 55.31 | 57.14 | 55.11 | 57.04 | +3.04% | 1.99 | 0.51% |