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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 56.67 | 56.67 | 55.17 | 55.36 | -2.28% | 1.45 | 0.37% |
| 2025-05-23 | 56.47 | 57.49 | 56.15 | 56.65 | +0.31% | 1.93 | 0.49% |
| 2025-05-22 | 55.81 | 56.78 | 55.63 | 56.47 | +1.05% | 1.47 | 0.38% |
| 2025-05-21 | 55.64 | 56.26 | 55.24 | 55.89 | +0.46% | 1.47 | 0.38% |
| 2025-05-20 | 55.30 | 56.20 | 54.63 | 55.63 | +0.67% | 1.85 | 0.48% |
| 2025-05-19 | 54.03 | 55.50 | 53.82 | 55.26 | +2.37% | 2.27 | 0.59% |
| 2025-05-16 | 56.43 | 56.72 | 53.87 | 53.98 | -4.86% | 4.50 | 1.17% |
| 2025-05-15 | 54.63 | 57.22 | 54.57 | 56.74 | +3.31% | 4.47 | 1.14% |
| 2025-05-14 | 54.77 | 55.24 | 53.80 | 54.92 | +0.23% | 2.25 | 0.59% |
| 2025-05-13 | 52.57 | 55.88 | 52.09 | 54.79 | +5.32% | 4.57 | 1.20% |
| 2025-05-12 | 51.11 | 52.30 | 50.90 | 52.02 | +2.50% | 1.92 | 0.53% |
| 2025-05-09 | 51.09 | 51.30 | 50.74 | 50.75 | -0.75% | 0.91 | 0.26% |
| 2025-05-08 | 50.94 | 51.42 | 50.79 | 51.13 | +0.10% | 1.26 | 0.36% |
| 2025-05-07 | 51.69 | 51.98 | 50.76 | 51.09 | 0.00% | 1.60 | 0.45% |
| 2025-05-06 | 51.41 | 51.49 | 49.89 | 51.09 | -0.31% | 1.61 | 0.46% |